Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	20.230	20.300	20.100	20.120	13.587	9,227,700
2017-12-18	20.000	20.200	19.970	20.160	13.614	11,163,100
2017-12-15	19.630	19.970	19.590	19.760	13.343	16,624,300
2017-12-14	19.810	19.930	19.440	19.520	13.181	8,270,500
2017-12-13	19.970	20.150	19.690	19.700	13.303	9,142,100
2017-12-12	19.830	20.060	19.750	20.000	13.506	8,910,400
2017-12-11	19.870	20.070	19.630	19.730	13.323	9,581,800
2017-12-08	19.820	19.890	19.600	19.890	13.431	10,344,200
2017-12-07	19.680	19.780	19.270	19.740	13.330	10,268,300
2017-12-06	19.230	19.650	19.210	19.380	13.087	10,170,300
2017-12-05	19.630	19.740	19.280	19.330	13.053	9,827,700
2017-12-04	19.510	19.930	19.470	19.630	13.256	16,942,200
2017-12-01	19.010	19.210	18.540	19.130	12.918	15,610,000
2017-11-30	19.140	19.380	18.940	18.980	12.817	19,812,000
2017-11-29	18.660	19.130	18.610	19.010	12.837	17,054,200
2017-11-28	18.080	18.520	18.010	18.480	12.479	19,384,500
2017-11-27	18.060	18.110	17.950	18.010	12.162	8,470,600
2017-11-24	18.290	18.290	18.120	18.140	12.179	3,628,800
2017-11-22	18.310	18.380	18.150	18.160	12.192	9,207,900
2017-11-21	18.490	18.490	18.240	18.280	12.273	8,848,500
2017-11-20	18.360	18.470	18.220	18.460	12.393	10,361,800
2017-11-17	18.020	18.350	18.000	18.310	12.293	9,553,700
2017-11-16	18.240	18.340	18.110	18.130	12.172	7,449,200
2017-11-15	18.060	18.320	17.920	18.140	12.179	11,023,000
2017-11-14	17.850	18.280	17.820	18.250	12.252	12,813,900
2017-11-13	17.500	17.970	17.400	17.920	12.031	8,340,000
2017-11-10	17.930	18.040	17.630	17.640	11.843	11,448,700
2017-11-09	17.800	18.010	17.550	17.850	11.984	11,972,200
2017-11-08	18.050	18.090	17.870	17.930	12.038	11,375,000
2017-11-07	18.590	18.700	18.030	18.100	12.152	14,024,500
2017-11-06	18.470	18.640	18.390	18.580	12.474	11,972,500
2017-11-03	18.400	18.560	18.250	18.510	12.427	8,553,400
2017-11-02	18.230	18.470	18.110	18.440	12.380	10,790,100
2017-11-01	18.330	18.580	18.270	18.280	12.273	7,484,600
2017-10-31	18.270	18.450	18.230	18.250	12.252	8,859,800
2017-10-30	18.250	18.410	18.140	18.230	12.239	6,444,800
2017-10-27	18.450	18.490	18.320	18.370	12.333	10,633,100
2017-10-26	18.340	18.620	18.290	18.520	12.434	14,302,400
2017-10-25	18.810	18.820	18.200	18.320	12.299	12,014,600
2017-10-24	18.550	18.740	18.430	18.460	12.393	11,723,000
2017-10-23	18.530	18.680	18.430	18.450	12.387	10,385,300
2017-10-20	18.460	18.520	18.310	18.490	12.414	12,365,400
2017-10-19	17.970	18.290	17.760	18.250	12.252	22,308,200
2017-10-18	18.290	18.620	18.090	18.580	12.474	25,823,000
2017-10-17	18.450	18.520	18.150	18.190	12.212	8,031,900
2017-10-16	18.220	18.460	18.180	18.430	12.373	13,249,800
2017-10-13	18.190	18.400	17.970	18.190	12.212	13,147,600
2017-10-12	18.500	18.550	18.220	18.240	12.246	16,322,800
2017-10-11	18.580	18.640	18.420	18.440	12.380	12,377,800
2017-10-10	18.560	18.720	18.550	18.650	12.521	11,992,800
2017-10-09	18.730	18.750	18.520	18.570	12.467	8,619,700
2017-10-06	18.830	19.030	18.670	18.690	12.548	11,723,600
2017-10-05	18.590	18.880	18.490	18.770	12.602	13,747,800
2017-10-04	18.700	18.760	18.540	18.570	12.467	8,185,100
2017-10-03	18.910	18.970	18.660	18.740	12.581	6,771,800
2017-10-02	18.880	18.970	18.680	18.900	12.689	11,678,900
2017-09-29	18.580	18.940	18.580	18.820	12.635	6,927,600
2017-09-28	18.690	18.720	18.420	18.660	12.528	7,268,900
2017-09-27	18.660	18.790	18.450	18.670	12.534	10,743,800
2017-09-26	18.320	18.410	18.210	18.340	12.313	5,586,100

← NewerPage 38 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.