Keycorp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	17.400	17.640	17.060	17.250	12.102	16,135,500
2019-03-01	17.770	17.890	17.410	17.510	12.165	13,865,000
2019-02-28	17.660	17.750	17.580	17.660	12.269	6,940,000
2019-02-27	17.520	17.660	17.380	17.630	12.249	10,583,200
2019-02-26	17.540	17.660	17.390	17.410	12.096	9,870,500
2019-02-25	17.750	17.830	17.580	17.610	12.235	7,164,300
2019-02-22	17.710	17.740	17.450	17.650	12.262	7,615,900
2019-02-21	17.960	17.980	17.590	17.700	12.297	8,141,600
2019-02-20	17.700	17.950	17.610	17.950	12.471	9,664,500
2019-02-19	17.370	17.810	17.300	17.740	12.325	12,376,700
2019-02-15	17.210	17.520	17.170	17.510	12.165	8,026,900
2019-02-14	17.010	17.100	16.810	17.020	11.825	6,431,800
2019-02-13	17.310	17.330	17.060	17.180	11.936	8,973,700
2019-02-12	17.170	17.380	17.170	17.230	11.971	7,322,900
2019-02-11	17.050	17.090	16.920	17.020	11.825	9,699,500
2019-02-08	17.010	17.030	16.720	16.970	11.790	17,675,200
2019-02-07	16.960	17.510	16.800	17.070	11.859	37,227,800
2019-02-06	16.320	16.560	16.270	16.490	11.457	16,249,100
2019-02-05	16.630	16.630	16.280	16.360	11.366	14,158,800
2019-02-04	16.550	16.690	16.390	16.600	11.533	12,454,900
2019-02-01	16.550	16.700	16.510	16.630	11.554	11,962,500
2019-01-31	16.540	16.630	16.220	16.470	11.443	15,285,800
2019-01-30	16.780	16.860	16.620	16.640	11.561	12,567,500
2019-01-29	16.850	16.920	16.740	16.740	11.630	11,894,100
2019-01-28	16.690	16.860	16.640	16.850	11.707	11,707,800
2019-01-25	17.000	17.060	16.790	16.810	11.679	14,462,200
2019-01-24	16.750	16.910	16.620	16.880	11.727	9,803,600
2019-01-23	17.010	17.070	16.750	16.890	11.734	11,093,300
2019-01-22	16.740	17.030	16.720	16.900	11.741	16,662,700
2019-01-18	16.460	16.870	16.240	16.850	11.707	20,623,600
2019-01-17	16.510	16.590	15.910	16.330	11.345	23,946,200
2019-01-16	16.590	16.930	16.420	16.750	11.637	15,318,900
2019-01-15	16.230	16.320	15.930	16.310	11.331	9,411,500
2019-01-14	15.800	16.350	15.760	16.240	11.283	13,519,600
2019-01-11	15.830	16.090	15.680	15.960	11.088	8,383,600
2019-01-10	15.860	15.910	15.610	15.800	10.977	7,017,700
2019-01-09	15.730	15.930	15.560	15.850	11.012	8,926,300
2019-01-08	15.830	15.890	15.430	15.730	10.929	12,223,400
2019-01-07	15.520	15.960	15.420	15.740	10.935	9,167,100
2019-01-04	15.380	15.660	15.330	15.580	10.824	8,759,400
2019-01-03	14.960	15.360	14.900	15.070	10.470	12,083,300
2019-01-02	14.530	15.070	14.500	15.020	10.435	7,710,700
2018-12-31	14.690	14.850	14.510	14.780	10.268	9,140,600
2018-12-28	14.680	14.830	14.540	14.610	10.150	8,691,100
2018-12-27	14.380	14.630	14.070	14.620	10.157	12,227,600
2018-12-26	13.910	14.710	13.660	14.710	10.220	11,627,600
2018-12-24	14.150	14.310	13.820	13.820	9.602	6,926,100
2018-12-21	14.310	14.570	14.230	14.300	9.935	23,957,700
2018-12-20	14.280	14.610	14.160	14.340	9.963	14,038,300
2018-12-19	14.790	14.970	14.240	14.400	10.004	17,657,500
2018-12-18	15.060	15.260	14.670	14.780	10.268	14,481,200
2018-12-17	15.060	15.370	14.880	14.980	10.407	12,471,700
2018-12-14	15.300	15.720	15.090	15.130	10.512	19,489,900
2018-12-13	16.080	16.110	15.420	15.490	10.762	12,764,300
2018-12-12	16.200	16.230	15.840	16.010	11.123	14,673,800
2018-12-11	16.180	16.340	15.840	15.920	11.061	14,318,200
2018-12-10	16.420	16.670	15.840	16.000	11.116	15,489,400
2018-12-07	17.100	17.360	16.630	16.730	11.623	12,243,900
2018-12-06	17.050	17.200	16.690	17.110	11.887	12,624,000
2018-12-04	18.320	18.390	17.300	17.450	12.123	13,063,800

← NewerPage 33 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
1998-03-09	2:1
1994-03-02	1205:1000
1992-04-15	3:2

Dividends

Ex-date	Amount
2026-09-01	0.2050 USD
2026-06-02	0.2050 USD
2026-03-03	0.2050 USD
2025-12-02	0.2050 USD
2025-09-02	0.2050 USD
2025-05-27	0.2050 USD
2025-03-04	0.2050 USD
2024-12-03	0.2050 USD
2024-08-27	0.2050 USD
2024-05-24	0.2050 USD
2024-02-26	0.2050 USD
2023-11-27	0.2050 USD
2023-08-28	0.2050 USD
2023-05-26	0.2050 USD
2023-02-27	0.2050 USD
2022-11-28	0.2050 USD
2022-08-29	0.1950 USD
2022-05-27	0.1950 USD
2022-02-28	0.1950 USD
2021-11-29	0.1950 USD
2021-08-30	0.1850 USD
2021-05-28	0.1850 USD
2021-03-01	0.1850 USD
2020-11-30	0.1850 USD
2020-08-31	0.1850 USD
2020-06-01	0.1850 USD
2020-03-02	0.1850 USD
2019-12-02	0.1850 USD
2019-08-26	0.1850 USD
2019-05-24	0.1700 USD
2019-03-04	0.1700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.