Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	12.750	12.790	12.650	12.700	8.358	18,754,000
2016-10-11	12.780	12.840	12.630	12.740	8.384	15,710,900
2016-10-10	12.820	12.900	12.780	12.800	8.423	10,389,600
2016-10-07	12.710	12.820	12.560	12.680	8.344	10,867,800
2016-10-06	12.780	12.850	12.680	12.730	8.377	10,160,000
2016-10-05	12.470	12.790	12.470	12.760	8.397	15,362,300
2016-10-04	12.210	12.570	12.180	12.410	8.167	15,709,500
2016-10-03	12.110	12.220	12.060	12.150	7.996	11,002,200
2016-09-30	12.120	12.220	12.000	12.170	8.009	22,705,300
2016-09-29	12.200	12.370	11.970	12.050	7.930	13,195,700
2016-09-28	12.180	12.250	12.050	12.240	8.055	11,451,500
2016-09-27	11.960	12.180	11.890	12.150	7.996	13,497,300
2016-09-26	12.200	12.260	11.990	12.010	7.903	17,728,600
2016-09-23	12.300	12.470	12.260	12.310	8.101	11,499,100
2016-09-22	12.290	12.370	12.260	12.340	8.121	13,022,900
2016-09-21	12.240	12.310	12.080	12.240	8.055	14,128,900
2016-09-20	12.380	12.390	12.140	12.190	8.022	8,813,000
2016-09-19	12.330	12.390	12.200	12.260	8.068	9,640,300
2016-09-16	12.240	12.280	12.130	12.260	8.068	17,026,400
2016-09-15	12.170	12.390	12.150	12.370	8.140	14,117,500
2016-09-14	12.310	12.400	12.190	12.220	8.042	14,041,600
2016-09-13	12.450	12.470	12.180	12.320	8.107	19,901,800
2016-09-12	12.180	12.620	12.080	12.620	8.305	26,413,000
2016-09-09	12.360	12.540	12.260	12.260	8.068	18,967,700
2016-09-08	12.400	12.450	12.280	12.400	8.160	17,418,600
2016-09-07	12.310	12.400	12.240	12.370	8.140	11,151,400
2016-09-06	12.540	12.560	12.240	12.350	8.127	13,430,500
2016-09-02	12.500	12.570	12.350	12.550	8.259	13,488,000
2016-09-01	12.600	12.640	12.300	12.440	8.186	13,130,100
2016-08-31	12.530	12.600	12.410	12.560	8.265	20,063,500
2016-08-30	12.320	12.500	12.320	12.490	8.219	10,910,000
2016-08-29	12.230	12.420	12.230	12.320	8.107	15,686,400
2016-08-26	12.290	12.430	12.200	12.320	8.107	19,061,100
2016-08-25	12.070	12.280	12.070	12.260	8.068	19,800,000
2016-08-24	12.170	12.220	12.060	12.080	7.950	20,849,000
2016-08-23	12.240	12.270	12.130	12.140	7.989	11,203,600
2016-08-22	12.210	12.330	12.130	12.180	8.015	21,943,600
2016-08-19	12.190	12.260	12.150	12.230	8.048	14,174,300
2016-08-18	12.180	12.350	12.140	12.210	8.035	14,221,300
2016-08-17	12.190	12.280	12.140	12.190	8.022	15,336,800
2016-08-16	12.120	12.280	12.070	12.170	8.009	14,436,000
2016-08-15	12.070	12.220	12.060	12.200	8.028	15,115,200
2016-08-12	12.010	12.020	11.890	11.990	7.890	13,092,400
2016-08-11	12.160	12.190	12.080	12.120	7.976	11,629,800
2016-08-10	12.210	12.270	12.120	12.120	7.976	22,098,400
2016-08-09	12.190	12.300	12.160	12.240	8.055	17,562,200
2016-08-08	12.300	12.400	12.150	12.170	8.009	18,593,900
2016-08-05	11.910	12.270	11.890	12.260	8.068	23,633,800
2016-08-04	11.670	11.800	11.670	11.730	7.719	14,563,500
2016-08-03	11.450	11.680	11.450	11.670	7.680	18,294,100
2016-08-02	11.460	11.520	11.350	11.450	7.535	17,540,400
2016-08-01	11.680	11.800	11.450	11.480	7.555	16,378,700
2016-07-29	11.570	11.820	11.570	11.700	7.699	76,853,300
2016-07-28	11.560	11.730	11.470	11.650	7.667	14,126,000
2016-07-27	11.570	11.720	11.530	11.570	7.614	18,790,100
2016-07-26	11.660	11.710	11.440	11.610	7.584	25,149,900
2016-07-25	11.770	11.840	11.640	11.680	7.630	14,631,800
2016-07-22	11.720	11.830	11.620	11.810	7.715	11,517,900
2016-07-21	11.780	11.900	11.640	11.680	7.630	10,606,600
2016-07-20	11.770	11.840	11.630	11.820	7.721	9,376,400

← NewerPage 43 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.