Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	20.990	21.060	20.680	20.920	14.198	7,935,300
2018-03-16	20.980	21.130	20.840	20.960	14.225	14,742,100
2018-03-15	21.030	21.090	20.820	20.910	14.191	6,575,400
2018-03-14	21.460	21.510	20.870	20.920	14.198	12,838,600
2018-03-13	21.880	21.920	21.280	21.360	14.496	13,048,700
2018-03-12	22.140	22.400	21.780	21.800	14.795	9,782,100
2018-03-09	22.030	22.150	21.840	22.150	15.033	7,517,100
2018-03-08	22.020	22.110	21.460	21.810	14.802	9,452,800
2018-03-07	21.510	22.060	21.470	21.970	14.910	9,252,900
2018-03-06	21.560	21.730	21.180	21.700	14.727	8,532,100
2018-03-05	21.040	21.580	20.900	21.450	14.558	9,163,700
2018-03-02	20.880	21.420	20.560	21.340	14.483	13,021,000
2018-03-01	21.180	21.380	20.780	21.000	14.252	13,067,200
2018-02-28	21.240	21.610	21.100	21.130	14.340	15,640,300
2018-02-27	21.240	21.730	21.160	21.160	14.361	13,814,700
2018-02-26	21.040	21.220	20.850	21.180	14.374	7,657,500
2018-02-23	20.670	20.970	20.610	20.970	14.161	7,265,600
2018-02-22	21.160	21.190	20.520	20.530	13.863	8,058,700
2018-02-21	20.920	21.380	20.880	21.050	14.215	6,875,400
2018-02-20	20.970	21.310	20.820	20.950	14.147	6,580,600
2018-02-16	20.850	21.160	20.820	21.020	14.194	6,807,300
2018-02-15	21.280	21.320	20.890	20.950	14.147	8,448,600
2018-02-14	20.500	21.190	20.430	21.170	14.296	10,234,300
2018-02-13	20.440	20.590	20.280	20.550	13.877	9,756,600
2018-02-12	20.510	20.850	20.290	20.590	13.904	10,383,000
2018-02-09	20.380	20.560	19.640	20.390	13.769	16,405,400
2018-02-08	21.210	21.210	20.070	20.080	13.560	12,803,500
2018-02-07	20.920	21.450	20.850	21.130	14.269	12,236,200
2018-02-06	20.130	21.090	19.900	21.010	14.188	18,623,700
2018-02-05	21.400	21.860	20.480	20.610	13.917	12,567,400
2018-02-02	21.840	22.220	21.690	21.760	14.694	15,179,500
2018-02-01	21.370	21.930	21.320	21.930	14.809	8,649,700
2018-01-31	21.460	21.630	21.320	21.400	14.451	7,680,600
2018-01-30	21.650	21.840	21.430	21.430	14.471	11,783,500
2018-01-29	21.780	21.990	21.700	21.800	14.721	9,114,500
2018-01-26	21.700	21.860	21.440	21.830	14.741	8,426,200
2018-01-25	21.880	21.880	21.570	21.670	14.633	10,159,600
2018-01-24	21.710	21.870	21.580	21.730	14.674	10,367,900
2018-01-23	21.300	21.770	21.260	21.610	14.593	9,896,600
2018-01-22	21.130	21.420	21.080	21.390	14.444	9,070,500
2018-01-19	20.770	21.370	20.770	21.160	14.289	13,614,700
2018-01-18	20.660	21.000	20.620	20.820	14.059	20,398,100
2018-01-17	21.330	21.400	21.060	21.260	14.356	11,754,800
2018-01-16	21.540	21.710	21.170	21.320	14.397	10,278,700
2018-01-12	21.360	21.470	21.190	21.420	14.464	10,075,300
2018-01-11	21.130	21.240	21.030	21.190	14.309	6,688,300
2018-01-10	20.820	21.280	20.760	21.010	14.188	8,898,100
2018-01-09	20.370	20.890	20.300	20.740	14.005	9,833,900
2018-01-08	20.350	20.350	20.160	20.280	13.695	7,924,700
2018-01-05	20.470	20.470	20.220	20.330	13.728	5,887,400
2018-01-04	20.440	20.590	20.280	20.320	13.722	10,503,300
2018-01-03	20.230	20.300	20.100	20.240	13.668	9,274,400
2018-01-02	20.320	20.370	20.040	20.170	13.620	6,022,800
2017-12-29	20.330	20.410	20.170	20.170	13.620	5,497,400
2017-12-28	20.310	20.360	20.190	20.350	13.742	4,168,400
2017-12-27	20.300	20.350	20.180	20.240	13.668	4,663,100
2017-12-26	20.440	20.570	20.220	20.330	13.728	3,762,500
2017-12-22	20.560	20.580	20.330	20.440	13.803	5,494,400
2017-12-21	20.230	20.520	20.180	20.430	13.796	6,616,900
2017-12-20	20.280	20.330	19.920	20.090	13.566	7,105,600

← NewerPage 37 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.