Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	18.320	18.410	18.210	18.340	12.313	5,586,100
2017-09-25	18.270	18.430	18.150	18.270	12.266	6,628,600
2017-09-22	18.200	18.360	18.060	18.320	12.299	7,692,400
2017-09-21	18.110	18.310	17.990	18.250	12.252	14,381,300
2017-09-20	18.110	18.190	17.780	18.150	12.185	19,322,800
2017-09-19	18.100	18.210	17.960	18.120	12.165	11,923,200
2017-09-18	17.970	18.200	17.910	18.090	12.145	9,390,100
2017-09-15	17.820	17.930	17.650	17.920	12.031	12,743,300
2017-09-14	17.920	18.110	17.820	17.880	12.004	14,608,700
2017-09-13	17.430	17.870	17.380	17.860	11.991	13,308,100
2017-09-12	17.130	17.610	17.110	17.460	11.722	12,452,600
2017-09-11	16.840	17.180	16.840	17.030	11.433	8,059,100
2017-09-08	16.440	16.750	16.420	16.620	11.158	7,748,700
2017-09-07	16.890	16.890	16.280	16.470	11.057	12,218,500
2017-09-06	16.890	17.090	16.790	16.910	11.353	7,144,500
2017-09-05	17.180	17.210	16.780	16.790	11.272	11,862,500
2017-09-01	17.270	17.470	17.190	17.360	11.655	7,520,900
2017-08-31	17.360	17.400	17.200	17.210	11.554	6,444,300
2017-08-30	17.300	17.410	17.220	17.280	11.601	6,742,600
2017-08-29	17.140	17.290	16.990	17.250	11.581	9,544,400
2017-08-28	17.600	17.670	17.370	17.390	11.675	4,875,300
2017-08-25	17.610	17.710	17.570	17.590	11.809	6,758,600
2017-08-24	17.740	17.800	17.580	17.640	11.779	8,795,600
2017-08-23	17.450	17.780	17.440	17.680	11.806	8,521,300
2017-08-22	17.480	17.670	17.440	17.620	11.766	8,196,600
2017-08-21	17.570	17.600	17.300	17.410	11.626	8,797,000
2017-08-18	17.720	17.810	17.520	17.590	11.746	16,152,500
2017-08-17	17.900	18.160	17.760	17.790	11.879	36,375,900
2017-08-16	18.000	18.060	17.860	17.980	12.006	15,221,000
2017-08-15	18.090	18.210	17.900	17.910	11.959	7,790,500
2017-08-14	17.800	17.920	17.680	17.910	11.959	8,556,700
2017-08-11	17.650	17.790	17.390	17.520	11.699	12,267,600
2017-08-10	17.940	17.970	17.600	17.620	11.766	10,471,800
2017-08-09	18.160	18.270	18.050	18.120	12.100	8,139,600
2017-08-08	18.300	18.700	18.230	18.350	12.253	8,701,200
2017-08-07	18.440	18.500	18.290	18.320	12.233	8,134,700
2017-08-04	18.230	18.700	18.220	18.400	12.287	14,673,600
2017-08-03	18.060	18.140	17.980	18.030	12.040	9,883,000
2017-08-02	18.090	18.200	18.030	18.070	12.066	8,669,600
2017-08-01	18.160	18.200	17.980	18.110	12.093	9,126,700
2017-07-31	18.020	18.220	17.980	18.040	12.046	12,128,900
2017-07-28	18.070	18.140	17.730	17.910	11.959	13,865,000
2017-07-27	18.090	18.120	17.910	18.060	12.060	13,765,000
2017-07-26	18.550	18.550	17.970	18.030	12.040	12,352,700
2017-07-25	18.640	18.770	18.460	18.480	12.340	14,646,300
2017-07-24	18.010	18.400	18.010	18.300	12.220	12,013,300
2017-07-21	18.420	18.490	17.960	18.020	12.033	18,742,900
2017-07-20	18.740	18.750	18.140	18.370	12.267	24,780,700
2017-07-19	19.000	19.120	18.840	19.070	12.734	9,973,300
2017-07-18	19.000	19.090	18.840	18.950	12.654	8,289,800
2017-07-17	19.180	19.180	18.990	19.140	12.781	8,731,000
2017-07-14	19.110	19.330	18.900	19.210	12.828	10,806,400
2017-07-13	19.200	19.380	19.160	19.370	12.934	6,481,300
2017-07-12	19.160	19.270	19.000	19.150	12.787	7,816,900
2017-07-11	19.400	19.480	19.220	19.240	12.848	9,377,200
2017-07-10	19.250	19.390	19.160	19.290	12.881	7,303,900
2017-07-07	19.090	19.290	18.970	19.220	12.834	8,669,500
2017-07-06	19.180	19.340	18.960	19.000	12.687	10,376,100
2017-07-05	19.070	19.200	18.800	19.200	12.821	9,349,500
2017-07-03	18.900	19.180	18.870	19.020	12.701	4,962,100

← NewerPage 39 of 79 · 4,732 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.