Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	21.270	21.300	21.070	21.110	14.527	11,533,400
2018-09-06	21.340	21.370	21.160	21.180	14.575	4,988,800
2018-09-05	21.260	21.500	21.230	21.330	14.679	6,455,700
2018-09-04	21.070	21.250	21.000	21.210	14.596	7,655,300
2018-08-31	20.930	21.090	20.850	21.070	14.500	4,379,700
2018-08-30	21.140	21.180	20.940	20.980	14.438	5,499,400
2018-08-29	21.250	21.250	21.000	21.160	14.562	5,248,400
2018-08-28	21.300	21.310	21.100	21.230	14.610	5,955,500
2018-08-27	21.240	21.450	21.190	21.270	14.637	6,924,200
2018-08-24	21.410	21.460	21.270	21.310	14.548	7,607,300
2018-08-23	21.510	21.560	21.270	21.340	14.568	7,550,300
2018-08-22	21.580	21.670	21.490	21.530	14.698	7,803,100
2018-08-21	21.710	21.910	21.610	21.640	14.773	11,716,600
2018-08-20	21.570	21.760	21.520	21.740	14.841	5,264,200
2018-08-17	21.590	21.660	21.410	21.590	14.739	7,419,200
2018-08-16	21.260	21.720	21.250	21.610	14.753	9,573,900
2018-08-15	21.320	21.440	21.100	21.130	14.425	9,884,100
2018-08-14	21.340	21.520	21.290	21.450	14.644	12,176,900
2018-08-13	21.350	21.520	21.170	21.180	14.459	7,466,900
2018-08-10	21.280	21.530	21.220	21.380	14.596	7,941,300
2018-08-09	21.590	21.750	21.510	21.570	14.725	5,114,900
2018-08-08	21.470	21.720	21.430	21.610	14.753	6,563,600
2018-08-07	21.350	21.600	21.350	21.460	14.650	8,606,800
2018-08-06	21.420	21.420	21.160	21.300	14.541	9,531,600
2018-08-03	21.310	21.410	21.200	21.360	14.582	9,125,700
2018-08-02	21.000	21.390	20.890	21.330	14.562	6,948,200
2018-08-01	21.020	21.380	20.990	21.090	14.398	9,241,900
2018-07-31	21.210	21.310	20.860	20.870	14.248	12,636,000
2018-07-30	21.250	21.420	21.140	21.150	14.439	10,013,400
2018-07-27	21.140	21.300	21.020	21.270	14.521	10,989,400
2018-07-26	20.980	21.180	20.890	21.140	14.432	9,319,600
2018-07-25	20.870	21.030	20.690	20.860	14.241	10,291,900
2018-07-24	20.870	21.110	20.800	20.950	14.302	11,783,500
2018-07-23	20.540	20.860	20.540	20.840	14.227	11,366,500
2018-07-20	20.650	20.720	20.490	20.520	14.009	12,437,500
2018-07-19	20.590	20.760	20.120	20.630	14.084	14,906,800
2018-07-18	20.040	20.360	20.040	20.300	13.858	9,153,000
2018-07-17	19.950	20.160	19.790	20.060	13.695	7,540,700
2018-07-16	19.650	19.950	19.620	19.920	13.599	5,360,700
2018-07-13	19.650	19.750	19.400	19.560	13.353	8,151,100
2018-07-12	20.090	20.110	19.680	19.740	13.476	9,327,000
2018-07-11	19.930	20.130	19.910	19.910	13.592	6,665,000
2018-07-10	20.350	20.440	19.950	20.120	13.736	9,452,400
2018-07-09	19.760	20.330	19.750	20.290	13.852	11,707,600
2018-07-06	19.540	19.790	19.380	19.700	13.449	5,608,900
2018-07-05	19.780	19.850	19.500	19.570	13.360	7,059,600
2018-07-03	19.900	20.020	19.660	19.680	13.435	4,066,100
2018-07-02	19.470	19.870	19.390	19.870	13.565	7,420,500
2018-06-29	19.940	20.180	19.530	19.540	13.340	13,045,700
2018-06-28	19.600	19.800	19.450	19.600	13.381	11,001,300
2018-06-27	19.800	19.980	19.490	19.540	13.340	9,823,900
2018-06-26	20.140	20.140	19.720	19.800	13.517	9,384,600
2018-06-25	20.300	20.340	19.900	20.110	13.729	12,209,500
2018-06-22	20.840	20.880	20.340	20.400	13.927	11,344,500
2018-06-21	20.460	20.870	20.280	20.670	14.111	8,951,500
2018-06-20	20.690	20.790	20.530	20.540	14.022	6,597,000
2018-06-19	20.250	20.620	20.230	20.570	14.043	7,560,300
2018-06-18	20.250	20.500	20.050	20.440	13.954	7,017,400
2018-06-15	20.470	20.610	20.120	20.390	13.920	17,836,500
2018-06-14	20.770	20.770	20.290	20.530	14.015	12,499,300

← NewerPage 35 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.