Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	11.670	11.820	11.610	11.720	7.656	7,787,200
2016-07-18	11.690	11.750	11.620	11.730	7.663	9,255,800
2016-07-15	11.860	11.910	11.640	11.700	7.643	12,625,600
2016-07-14	11.830	11.890	11.730	11.780	7.695	14,763,900
2016-07-13	11.530	11.610	11.380	11.560	7.552	13,072,000
2016-07-12	11.400	11.560	11.380	11.470	7.493	15,112,200
2016-07-11	11.240	11.360	11.170	11.220	7.330	11,285,700
2016-07-08	11.170	11.290	11.070	11.090	7.245	14,107,500
2016-07-07	10.810	11.090	10.810	10.940	7.147	14,513,500
2016-07-06	10.550	10.850	10.380	10.800	7.055	16,081,700
2016-07-05	10.930	10.960	10.600	10.680	6.977	14,182,100
2016-07-01	10.970	11.110	10.880	10.960	7.160	17,636,800
2016-06-30	11.030	11.050	10.800	11.050	7.218	23,249,000
2016-06-29	10.800	10.880	10.550	10.820	7.068	21,876,600
2016-06-28	10.540	10.700	10.350	10.670	6.970	29,016,400
2016-06-27	10.920	10.920	10.210	10.290	6.722	23,525,500
2016-06-24	11.280	11.490	11.050	11.070	7.232	24,581,200
2016-06-23	11.760	11.990	11.760	11.990	7.833	10,457,600
2016-06-22	11.640	11.800	11.560	11.570	7.558	8,454,700
2016-06-21	11.650	11.690	11.460	11.630	7.597	10,815,100
2016-06-20	11.810	11.960	11.570	11.600	7.578	10,527,700
2016-06-17	11.480	11.780	11.480	11.620	7.591	15,680,200
2016-06-16	11.560	11.590	11.340	11.530	7.532	15,131,700
2016-06-15	11.670	11.890	11.620	11.660	7.617	11,802,400
2016-06-14	11.990	12.160	11.530	11.650	7.610	19,381,900
2016-06-13	12.170	12.330	12.070	12.080	7.891	10,793,400
2016-06-10	12.310	12.320	12.180	12.250	8.002	11,391,600
2016-06-09	12.600	12.610	12.290	12.440	8.126	14,828,600
2016-06-08	12.680	12.790	12.620	12.700	8.296	13,970,100
2016-06-07	12.870	12.880	12.680	12.690	8.290	9,853,600
2016-06-06	12.730	12.970	12.710	12.840	8.388	13,909,400
2016-06-03	12.420	12.730	12.390	12.710	8.303	10,768,300
2016-06-02	12.850	12.980	12.780	12.960	8.466	8,504,400
2016-06-01	12.670	12.930	12.560	12.890	8.420	12,618,800
2016-05-31	12.940	12.980	12.760	12.820	8.375	13,959,400
2016-05-27	12.780	12.960	12.750	12.880	8.414	13,414,800
2016-05-26	12.930	12.940	12.690	12.750	8.329	7,934,700
2016-05-25	12.830	13.080	12.830	12.960	8.411	14,015,300
2016-05-24	12.600	12.800	12.560	12.750	8.274	11,101,400
2016-05-23	12.480	12.560	12.310	12.480	8.099	9,997,600
2016-05-20	12.440	12.600	12.420	12.480	8.099	9,113,700
2016-05-19	12.490	12.670	12.280	12.390	8.041	14,295,900
2016-05-18	11.930	12.570	11.920	12.520	8.125	19,136,400
2016-05-17	11.850	12.080	11.760	11.940	7.749	11,117,200
2016-05-16	11.700	11.950	11.670	11.900	7.723	10,715,100
2016-05-13	11.860	12.040	11.630	11.670	7.573	8,960,200
2016-05-12	12.040	12.160	11.790	11.880	7.710	8,357,300
2016-05-11	11.990	12.170	11.960	11.960	7.762	9,009,500
2016-05-10	11.910	12.090	11.900	12.030	7.807	10,044,900
2016-05-09	11.870	11.960	11.700	11.800	7.658	11,078,000
2016-05-06	11.760	11.920	11.720	11.880	7.710	10,155,900
2016-05-05	11.920	12.000	11.780	11.870	7.703	10,545,500
2016-05-04	12.060	12.120	11.770	11.890	7.716	13,918,300
2016-05-03	12.270	12.290	12.050	12.190	7.911	12,778,100
2016-05-02	12.370	12.520	12.200	12.460	8.086	12,211,000
2016-04-29	12.310	12.440	12.190	12.290	7.976	17,204,600
2016-04-28	12.450	12.640	12.360	12.420	8.060	13,239,000
2016-04-27	12.580	12.680	12.450	12.570	8.158	10,789,300
2016-04-26	12.490	12.640	12.380	12.570	8.158	11,114,600
2016-04-25	12.530	12.540	12.320	12.410	8.054	11,495,200

← NewerPage 44 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.