Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	18.650	18.760	18.180	18.440	12.811	9,637,500
2018-11-30	18.080	18.380	18.070	18.340	12.742	11,216,300
2018-11-29	18.170	18.340	18.070	18.140	12.603	7,564,600
2018-11-28	18.160	18.430	17.890	18.360	12.756	7,261,000
2018-11-27	18.190	18.400	18.070	18.130	12.596	7,701,500
2018-11-26	18.040	18.530	18.030	18.310	12.721	10,862,000
2018-11-23	17.920	18.140	17.730	17.940	12.346	4,678,200
2018-11-21	17.920	18.320	17.650	18.050	12.421	15,389,600
2018-11-20	18.070	18.150	17.760	17.830	12.270	10,806,200
2018-11-19	18.290	18.540	18.100	18.260	12.566	10,179,000
2018-11-16	18.330	18.520	18.220	18.290	12.587	10,142,800
2018-11-15	18.000	18.510	17.820	18.460	12.704	10,694,200
2018-11-14	18.560	18.630	17.920	18.220	12.538	14,790,700
2018-11-13	18.270	18.700	18.270	18.420	12.676	11,753,200
2018-11-12	18.830	18.960	18.430	18.470	12.711	9,408,900
2018-11-09	18.730	18.940	18.690	18.890	13.000	13,575,700
2018-11-08	18.600	18.880	18.590	18.740	12.896	10,284,900
2018-11-07	18.590	18.800	18.350	18.700	12.869	11,005,000
2018-11-06	18.470	18.660	18.250	18.590	12.793	9,807,000
2018-11-05	18.420	18.610	18.200	18.490	12.724	11,368,800
2018-11-02	18.560	18.780	18.270	18.430	12.683	10,643,200
2018-11-01	18.290	18.450	18.140	18.390	12.655	12,096,400
2018-10-31	18.060	18.550	18.000	18.160	12.497	13,950,600
2018-10-30	17.580	17.870	17.410	17.820	12.263	15,856,900
2018-10-29	17.380	17.700	17.240	17.490	12.036	16,011,100
2018-10-26	16.920	17.280	16.790	17.060	11.740	15,385,500
2018-10-25	16.690	17.300	16.610	17.140	11.795	15,442,400
2018-10-24	17.280	17.300	16.480	16.520	11.369	14,335,700
2018-10-23	16.890	17.500	16.820	17.340	11.933	21,045,100
2018-10-22	17.890	17.920	17.200	17.250	11.871	21,731,300
2018-10-19	18.030	18.290	17.820	17.840	12.277	20,214,800
2018-10-18	17.600	18.360	17.600	18.100	12.456	28,606,900
2018-10-17	18.610	18.850	18.340	18.740	12.896	16,048,700
2018-10-16	18.570	18.590	18.230	18.580	12.786	15,342,400
2018-10-15	18.620	18.770	18.430	18.470	12.711	16,551,300
2018-10-12	19.600	19.600	18.330	18.650	12.834	19,927,800
2018-10-11	19.850	19.920	19.230	19.240	13.240	12,541,000
2018-10-10	20.500	20.640	19.900	19.920	13.708	12,279,100
2018-10-09	20.460	20.590	20.310	20.440	14.066	9,165,500
2018-10-08	20.220	20.610	20.220	20.520	14.121	10,601,500
2018-10-05	20.550	20.610	20.190	20.290	13.963	9,878,500
2018-10-04	20.270	20.740	20.250	20.440	14.066	12,865,000
2018-10-03	19.910	20.240	19.810	20.140	13.860	8,583,600
2018-10-02	19.910	19.990	19.710	19.760	13.598	9,871,200
2018-10-01	20.020	20.140	19.810	19.880	13.681	7,510,400
2018-09-28	19.890	20.050	19.820	19.890	13.688	9,283,000
2018-09-27	20.240	20.250	19.960	20.020	13.777	7,004,400
2018-09-26	20.600	20.660	20.190	20.240	13.929	9,679,000
2018-09-25	20.720	20.770	20.530	20.550	14.142	6,755,800
2018-09-24	20.800	20.960	20.560	20.600	14.176	15,076,500
2018-09-21	20.820	20.870	20.670	20.780	14.300	16,440,000
2018-09-20	20.260	20.870	20.260	20.750	14.280	23,372,300
2018-09-19	19.740	20.250	19.740	20.170	13.880	18,112,000
2018-09-18	19.880	19.910	19.660	19.740	13.585	10,906,500
2018-09-17	19.970	20.050	19.800	19.860	13.667	10,228,200
2018-09-14	20.010	20.050	19.820	19.940	13.722	22,428,400
2018-09-13	20.730	20.760	19.830	19.930	13.715	18,723,000
2018-09-12	21.130	21.230	20.700	20.720	14.259	8,729,600
2018-09-11	20.900	21.370	20.870	21.160	14.562	9,629,700
2018-09-10	21.180	21.260	20.910	20.910	14.390	8,249,300

← NewerPage 34 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.