Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	20.700	21.050	20.570	20.670	14.111	13,490,200
2018-06-12	20.660	20.820	20.530	20.640	14.091	9,743,200
2018-06-11	20.560	20.820	20.450	20.560	14.036	9,401,700
2018-06-08	20.380	20.560	20.230	20.540	14.022	5,476,900
2018-06-07	20.550	20.660	20.260	20.430	13.947	7,817,000
2018-06-06	19.990	20.440	19.970	20.430	13.947	9,185,900
2018-06-05	19.840	19.930	19.660	19.890	13.579	7,650,300
2018-06-04	19.810	19.980	19.790	19.900	13.585	6,291,100
2018-06-01	19.770	19.930	19.610	19.750	13.483	7,142,800
2018-05-31	19.610	19.700	19.380	19.440	13.271	8,974,400
2018-05-30	19.470	19.770	19.300	19.650	13.415	10,248,300
2018-05-29	19.830	19.830	19.010	19.200	13.107	11,536,000
2018-05-25	20.180	20.250	19.950	20.040	13.681	5,811,000
2018-05-24	20.180	20.470	19.890	20.440	13.872	9,948,700
2018-05-23	20.420	20.550	20.090	20.260	13.750	9,294,100
2018-05-22	20.490	20.780	20.390	20.610	13.987	8,249,200
2018-05-21	20.320	20.520	20.280	20.410	13.852	6,968,000
2018-05-18	20.650	20.660	20.180	20.250	13.743	9,618,200
2018-05-17	20.330	20.660	20.230	20.640	14.008	6,211,200
2018-05-16	20.410	20.550	20.300	20.350	13.811	6,932,100
2018-05-15	20.160	20.620	20.140	20.470	13.892	7,870,800
2018-05-14	20.320	20.380	20.120	20.160	13.682	6,486,100
2018-05-11	20.280	20.400	20.170	20.260	13.750	6,690,100
2018-05-10	20.100	20.420	20.000	20.280	13.764	6,262,900
2018-05-09	19.930	20.200	19.840	20.060	13.614	6,502,700
2018-05-08	19.760	20.140	19.650	19.790	13.431	8,991,400
2018-05-07	19.750	19.860	19.540	19.730	13.390	7,124,700
2018-05-04	19.200	19.800	19.070	19.700	13.370	6,996,300
2018-05-03	19.670	19.690	19.110	19.370	13.146	12,296,900
2018-05-02	19.830	20.080	19.720	19.760	13.411	7,395,700
2018-05-01	19.890	19.960	19.630	19.910	13.512	8,058,700
2018-04-30	20.430	20.600	19.920	19.920	13.519	8,869,000
2018-04-27	20.240	20.520	20.210	20.410	13.852	8,835,100
2018-04-26	20.190	20.410	20.090	20.290	13.770	9,059,600
2018-04-25	19.990	20.410	19.860	20.230	13.730	8,451,800
2018-04-24	20.230	20.490	19.880	20.070	13.621	10,432,800
2018-04-23	19.880	19.990	19.750	19.870	13.485	10,471,000
2018-04-20	19.660	20.000	19.620	19.860	13.478	11,707,000
2018-04-19	18.760	19.750	18.720	19.550	13.268	14,692,300
2018-04-18	19.020	19.240	18.780	18.870	12.807	11,541,000
2018-04-17	19.460	19.460	18.780	18.960	12.868	13,388,400
2018-04-16	19.410	19.470	19.130	19.340	13.126	6,684,600
2018-04-13	20.020	20.040	19.110	19.240	13.058	12,978,600
2018-04-12	19.610	19.990	19.580	19.850	13.472	7,365,200
2018-04-11	19.380	19.700	19.370	19.460	13.207	7,067,100
2018-04-10	19.460	19.710	19.370	19.630	13.322	8,865,100
2018-04-09	19.200	19.650	19.170	19.190	13.024	6,965,200
2018-04-06	19.560	19.590	18.820	19.090	12.956	10,310,300
2018-04-05	19.790	19.850	19.560	19.740	13.397	10,824,400
2018-04-04	19.070	19.710	19.030	19.670	13.350	6,490,700
2018-04-03	19.090	19.500	19.050	19.440	13.193	9,060,700
2018-04-02	19.560	19.690	18.780	19.030	12.915	11,223,200
2018-03-29	19.390	19.630	19.190	19.550	13.268	10,710,200
2018-03-28	19.330	19.440	19.000	19.270	13.078	10,669,500
2018-03-27	20.010	20.050	19.070	19.270	13.078	11,489,200
2018-03-26	19.520	19.980	19.350	19.930	13.526	11,027,000
2018-03-23	20.010	20.070	19.000	19.040	12.922	15,182,700
2018-03-22	20.660	20.790	19.970	20.020	13.587	9,421,400
2018-03-21	20.940	21.230	20.760	20.970	14.232	6,681,000
2018-03-20	20.960	21.090	20.860	20.930	14.205	5,475,600

← NewerPage 36 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.