Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	18.240	18.350	18.020	18.260	12.075	9,481,300
2017-01-06	18.400	18.500	18.290	18.320	12.115	9,897,900
2017-01-05	18.460	18.590	18.150	18.280	12.088	13,709,200
2017-01-04	18.350	18.620	18.350	18.510	12.240	9,966,400
2017-01-03	18.510	18.660	18.160	18.260	12.075	13,641,800
2016-12-30	18.170	18.430	18.070	18.270	12.082	10,246,000
2016-12-29	18.270	18.290	17.970	18.110	11.976	10,072,700
2016-12-28	18.540	18.550	18.230	18.260	12.075	7,066,500
2016-12-27	18.500	18.620	18.470	18.540	12.260	4,867,700
2016-12-23	18.380	18.530	18.260	18.470	12.214	6,766,800
2016-12-22	18.350	18.480	18.240	18.360	12.141	9,142,000
2016-12-21	18.470	18.500	18.320	18.320	12.115	6,923,800
2016-12-20	18.320	18.500	18.270	18.460	12.207	8,635,000
2016-12-19	18.060	18.220	17.920	18.170	12.015	13,964,800
2016-12-16	18.460	18.490	18.110	18.160	12.009	24,526,600
2016-12-15	18.210	18.490	18.020	18.370	12.148	14,944,500
2016-12-14	17.920	18.550	17.720	18.140	11.996	20,833,600
2016-12-13	18.280	18.440	17.850	18.080	11.956	17,939,900
2016-12-12	18.370	18.470	18.050	18.200	12.035	14,298,500
2016-12-09	18.540	18.540	18.190	18.460	12.207	11,221,700
2016-12-08	18.400	18.610	18.170	18.370	12.148	14,593,400
2016-12-07	17.970	18.300	17.850	18.250	12.068	14,123,900
2016-12-06	17.700	17.980	17.590	17.950	11.870	12,578,900
2016-12-05	17.890	18.010	17.620	17.700	11.705	19,851,800
2016-12-02	17.880	17.990	17.580	17.900	11.837	17,003,700
2016-12-01	17.420	17.870	17.420	17.860	11.810	15,567,100
2016-11-30	17.420	17.590	17.200	17.310	11.447	18,361,300
2016-11-29	17.030	17.220	16.960	17.010	11.248	10,081,900
2016-11-28	17.210	17.300	16.940	17.000	11.242	12,059,900
2016-11-25	17.410	17.440	17.200	17.330	11.460	6,134,500
2016-11-23	17.330	17.570	17.280	17.520	11.529	16,881,200
2016-11-22	17.270	17.310	17.070	17.180	11.306	13,703,900
2016-11-21	17.150	17.290	16.970	17.180	11.306	16,731,400
2016-11-18	17.050	17.100	16.920	17.010	11.194	16,480,700
2016-11-17	16.780	17.010	16.720	17.000	11.187	25,404,400
2016-11-16	16.670	16.970	16.540	16.730	11.010	23,338,600
2016-11-15	16.630	17.120	16.330	17.090	11.246	26,637,700
2016-11-14	16.600	17.070	16.460	16.790	11.049	32,390,500
2016-11-11	15.720	16.350	15.620	16.330	10.746	32,090,800
2016-11-10	15.500	16.040	15.280	15.790	10.391	28,197,300
2016-11-09	14.660	15.310	14.560	15.230	10.022	33,340,000
2016-11-08	14.430	14.510	14.170	14.410	9.483	17,263,300
2016-11-07	14.340	14.580	14.340	14.540	9.568	17,217,900
2016-11-04	13.980	14.170	13.850	14.050	9.246	13,876,200
2016-11-03	13.950	14.190	13.940	13.960	9.187	14,461,800
2016-11-02	14.100	14.100	13.830	13.950	9.180	13,887,300
2016-11-01	14.210	14.280	13.950	14.140	9.305	15,735,600
2016-10-31	14.150	14.240	14.070	14.120	9.292	11,500,500
2016-10-28	14.290	14.330	14.000	14.070	9.259	18,812,700
2016-10-27	14.270	14.380	14.160	14.270	9.391	15,352,400
2016-10-26	13.870	14.270	13.850	14.180	9.331	24,081,100
2016-10-25	13.310	13.890	13.200	13.870	9.127	36,703,600
2016-10-24	13.100	13.250	13.090	13.100	8.621	12,880,800
2016-10-21	12.910	13.060	12.840	13.040	8.581	10,194,600
2016-10-20	12.920	13.150	12.880	13.020	8.568	19,806,800
2016-10-19	12.700	12.980	12.670	12.920	8.502	15,884,400
2016-10-18	12.540	12.650	12.360	12.630	8.311	18,228,800
2016-10-17	12.540	12.570	12.330	12.350	8.127	9,379,600
2016-10-14	12.530	12.620	12.420	12.520	8.239	14,724,300
2016-10-13	12.550	12.570	12.200	12.310	8.101	14,401,500

← NewerPage 42 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.