Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	18.800	18.890	18.550	18.740	12.514	8,456,700
2017-06-29	18.820	19.100	18.520	18.730	12.507	12,974,700
2017-06-28	18.360	18.610	18.320	18.380	12.273	10,452,200
2017-06-27	18.230	18.540	18.200	18.200	12.153	8,513,600
2017-06-26	17.940	18.250	17.860	18.120	12.100	7,524,200
2017-06-23	18.300	18.300	17.790	17.900	11.953	9,008,200
2017-06-22	18.350	18.400	18.080	18.200	12.153	7,246,000
2017-06-21	18.630	18.630	18.320	18.390	12.280	6,954,000
2017-06-20	18.760	18.760	18.570	18.570	12.400	5,331,700
2017-06-19	18.680	18.890	18.670	18.790	12.547	8,896,800
2017-06-16	18.670	18.710	18.480	18.540	12.380	12,042,800
2017-06-15	18.640	18.900	18.620	18.680	12.474	6,848,600
2017-06-14	18.500	18.820	18.300	18.800	12.554	10,790,800
2017-06-13	18.700	18.820	18.610	18.670	12.467	10,203,400
2017-06-12	18.650	18.910	18.580	18.580	12.407	11,281,300
2017-06-09	18.380	18.740	18.350	18.620	12.434	13,901,900
2017-06-08	17.800	18.430	17.690	18.200	12.153	15,657,300
2017-06-07	17.590	17.900	17.500	17.800	11.886	15,073,300
2017-06-06	17.290	17.600	17.200	17.490	11.679	10,812,400
2017-06-05	17.430	17.690	17.410	17.490	11.679	14,822,500
2017-06-02	17.410	17.520	17.260	17.410	11.626	15,596,400
2017-06-01	17.580	17.760	17.350	17.660	11.792	22,276,100
2017-05-31	17.840	17.890	17.400	17.470	11.666	14,720,400
2017-05-30	17.860	17.920	17.670	17.830	11.906	6,391,900
2017-05-26	18.070	18.190	17.910	17.990	12.013	7,116,300
2017-05-25	18.010	18.250	17.930	18.140	12.113	9,942,700
2017-05-24	18.110	18.130	17.850	18.070	12.003	10,659,600
2017-05-23	17.730	18.140	17.580	18.050	11.990	7,992,400
2017-05-22	17.830	17.870	17.610	17.710	11.764	7,368,800
2017-05-19	17.750	17.940	17.690	17.730	11.777	6,391,300
2017-05-18	17.630	17.820	17.470	17.680	11.744	10,633,300
2017-05-17	18.540	18.540	17.480	17.650	11.724	14,381,600
2017-05-16	18.440	18.570	18.200	18.540	12.315	10,647,600
2017-05-15	18.300	18.460	18.270	18.410	12.229	4,305,700
2017-05-12	18.100	18.220	17.920	18.210	12.096	8,477,000
2017-05-11	18.430	18.490	18.130	18.240	12.116	9,310,200
2017-05-10	18.370	18.550	18.310	18.500	12.288	6,786,700
2017-05-09	18.680	18.850	18.400	18.470	12.269	6,760,700
2017-05-08	18.710	18.800	18.630	18.670	12.401	6,396,500
2017-05-05	18.940	18.980	18.720	18.730	12.441	6,969,300
2017-05-04	18.940	19.090	18.790	18.900	12.554	10,109,700
2017-05-03	18.380	18.870	18.350	18.860	12.528	9,104,200
2017-05-02	18.580	18.600	18.310	18.480	12.275	5,467,400
2017-05-01	18.390	18.700	18.260	18.550	12.322	9,209,600
2017-04-28	18.350	18.560	18.220	18.240	12.116	8,575,000
2017-04-27	18.690	18.740	18.320	18.370	12.202	9,381,100
2017-04-26	18.600	18.870	18.560	18.680	12.408	8,655,000
2017-04-25	18.710	18.880	18.600	18.620	12.368	9,324,900
2017-04-24	18.770	18.950	18.520	18.550	12.322	14,744,800
2017-04-21	18.090	18.350	17.910	18.150	12.056	13,161,300
2017-04-20	17.870	18.470	17.810	18.210	12.096	16,549,100
2017-04-19	17.320	17.580	17.230	17.370	11.538	11,069,700
2017-04-18	17.170	17.370	17.020	17.200	11.425	10,552,700
2017-04-17	17.010	17.380	16.950	17.340	11.518	8,082,500
2017-04-13	17.070	17.370	16.910	17.000	11.292	13,661,700
2017-04-12	17.310	17.360	17.060	17.170	11.405	8,820,300
2017-04-11	17.210	17.340	17.020	17.330	11.511	7,534,300
2017-04-10	17.400	17.530	17.140	17.310	11.498	10,017,300
2017-04-07	17.360	17.590	17.300	17.440	11.584	7,101,100
2017-04-06	17.210	17.570	17.100	17.520	11.638	9,486,500

← NewerPage 40 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.