Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	17.900	17.900	17.190	17.200	11.425	16,060,200
2017-04-04	17.550	17.730	17.500	17.590	11.684	8,678,900
2017-04-03	17.840	17.870	17.450	17.730	11.777	8,265,700
2017-03-31	17.850	17.950	17.760	17.780	11.810	11,159,600
2017-03-30	17.500	18.040	17.490	17.990	11.950	14,973,700
2017-03-29	17.490	17.580	17.340	17.510	11.631	9,244,900
2017-03-28	17.140	17.610	17.130	17.490	11.618	9,128,400
2017-03-27	16.660	17.200	16.540	17.180	11.412	10,813,300
2017-03-24	17.310	17.400	17.070	17.240	11.452	9,196,200
2017-03-23	17.080	17.500	17.000	17.250	11.458	10,054,500
2017-03-22	16.810	17.270	16.550	17.150	11.392	19,036,600
2017-03-21	18.190	18.200	16.850	16.900	11.226	25,665,400
2017-03-20	18.280	18.390	18.080	18.080	12.009	11,919,900
2017-03-17	18.470	18.550	18.250	18.350	12.189	18,996,400
2017-03-16	18.420	18.600	18.330	18.470	12.269	9,758,300
2017-03-15	18.560	18.750	18.310	18.330	12.176	15,198,900
2017-03-14	18.400	18.470	18.120	18.470	12.269	9,310,800
2017-03-13	18.600	18.670	18.420	18.530	12.308	8,302,100
2017-03-10	18.970	19.010	18.320	18.580	12.342	14,500,100
2017-03-09	18.830	19.090	18.800	18.840	12.514	8,503,200
2017-03-08	19.050	19.140	18.730	18.790	12.481	7,924,600
2017-03-07	18.990	19.030	18.770	18.790	12.481	8,113,000
2017-03-06	18.940	19.070	18.740	18.990	12.614	10,382,400
2017-03-03	18.940	19.110	18.900	19.070	12.667	9,912,700
2017-03-02	19.470	19.500	18.850	18.880	12.541	12,370,800
2017-03-01	19.100	19.530	19.100	19.360	12.860	14,867,000
2017-02-28	18.720	18.830	18.670	18.770	12.468	8,761,400
2017-02-27	18.780	18.890	18.730	18.840	12.514	6,799,400
2017-02-24	18.760	18.880	18.560	18.740	12.448	16,457,100
2017-02-23	18.940	19.070	18.700	19.060	12.604	10,621,800
2017-02-22	18.910	19.020	18.820	18.930	12.518	8,672,400
2017-02-21	19.100	19.170	18.950	19.060	12.604	7,715,300
2017-02-17	18.800	19.000	18.650	18.960	12.538	8,007,200
2017-02-16	19.100	19.110	18.850	18.990	12.558	7,250,200
2017-02-15	19.120	19.210	18.880	19.100	12.630	14,833,700
2017-02-14	18.480	18.930	18.440	18.870	12.478	9,949,400
2017-02-13	18.390	18.640	18.350	18.460	12.207	10,405,900
2017-02-10	18.220	18.320	18.120	18.260	12.075	8,965,600
2017-02-09	17.990	18.180	17.850	18.140	11.996	11,387,200
2017-02-08	17.930	17.940	17.580	17.830	11.791	11,923,000
2017-02-07	18.380	18.410	18.030	18.090	11.963	7,904,300
2017-02-06	18.240	18.430	18.200	18.270	12.082	9,110,300
2017-02-03	18.110	18.440	17.930	18.370	12.148	11,745,300
2017-02-02	17.880	17.880	17.670	17.840	11.797	12,656,400
2017-02-01	18.190	18.330	17.960	18.040	11.929	10,218,200
2017-01-31	18.070	18.210	17.810	17.970	11.883	8,012,800
2017-01-30	18.180	18.180	17.790	18.070	11.949	10,050,400
2017-01-27	18.400	18.450	18.270	18.300	12.101	6,536,900
2017-01-26	18.430	18.570	18.330	18.450	12.201	10,799,700
2017-01-25	18.330	18.430	18.140	18.400	12.168	9,305,500
2017-01-24	17.760	18.080	17.680	18.050	11.936	15,465,400
2017-01-23	17.860	17.920	17.610	17.690	11.698	10,614,000
2017-01-20	17.860	18.040	17.750	17.860	11.810	12,979,800
2017-01-19	18.160	18.210	17.650	17.840	11.797	18,762,900
2017-01-18	17.840	18.140	17.610	18.130	11.989	20,128,300
2017-01-17	18.400	18.400	17.690	17.710	11.711	25,013,300
2017-01-13	18.380	18.770	18.380	18.580	12.287	10,607,500
2017-01-12	18.490	18.530	18.110	18.290	12.095	11,324,400
2017-01-11	18.420	18.590	18.220	18.590	12.293	10,540,900
2017-01-10	18.310	18.600	18.170	18.480	12.220	9,456,500

← NewerPage 41 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.