Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	12.320	12.660	12.310	12.580	8.164	16,757,500
2016-04-21	12.020	12.510	12.000	12.290	7.976	18,988,600
2016-04-20	12.040	12.160	11.950	12.140	7.878	16,214,400
2016-04-19	11.820	12.030	11.800	11.980	7.775	12,333,300
2016-04-18	11.600	11.860	11.580	11.790	7.651	8,620,800
2016-04-15	11.800	11.800	11.630	11.700	7.593	10,827,900
2016-04-14	11.460	11.870	11.440	11.730	7.612	16,379,500
2016-04-13	11.160	11.580	11.130	11.500	7.463	17,835,400
2016-04-12	10.890	11.030	10.840	11.020	7.152	9,191,400
2016-04-11	10.820	11.020	10.800	10.890	7.067	11,674,900
2016-04-08	10.800	10.960	10.710	10.720	6.957	8,844,800
2016-04-07	10.830	10.910	10.600	10.660	6.918	15,151,300
2016-04-06	10.810	11.050	10.740	10.990	7.132	13,825,400
2016-04-05	10.800	10.910	10.760	10.800	7.009	12,108,400
2016-04-04	10.940	11.220	10.890	10.960	7.113	10,777,200
2016-04-01	10.960	11.040	10.800	10.970	7.119	11,831,000
2016-03-31	11.110	11.200	10.950	11.040	7.165	11,399,100
2016-03-30	11.110	11.290	11.050	11.150	7.236	13,201,000
2016-03-29	11.080	11.080	10.870	11.020	7.152	13,520,400
2016-03-28	11.220	11.270	11.130	11.180	7.255	8,497,400
2016-03-24	11.170	11.200	11.010	11.190	7.262	9,821,600
2016-03-23	11.390	11.400	11.190	11.260	7.307	12,352,900
2016-03-22	11.300	11.490	11.270	11.410	7.405	12,373,300
2016-03-21	11.350	11.530	11.330	11.430	7.418	10,597,700
2016-03-18	11.230	11.450	11.200	11.390	7.392	22,896,100
2016-03-17	10.980	11.200	10.860	11.130	7.223	15,026,800
2016-03-16	11.150	11.340	10.960	11.010	7.145	14,411,600
2016-03-15	11.030	11.170	10.960	11.170	7.249	11,643,200
2016-03-14	11.220	11.230	11.030	11.140	7.230	12,993,900
2016-03-11	11.090	11.260	11.040	11.220	7.281	11,362,500
2016-03-10	10.990	11.070	10.750	10.960	7.113	12,655,000
2016-03-09	11.140	11.210	10.850	10.900	7.074	11,315,800
2016-03-08	11.290	11.340	11.030	11.090	7.197	11,340,500
2016-03-07	11.440	11.540	11.350	11.440	7.424	8,270,400
2016-03-04	11.570	11.740	11.490	11.550	7.496	13,573,200
2016-03-03	11.310	11.470	11.220	11.470	7.444	12,147,900
2016-03-02	10.910	11.310	10.910	11.310	7.340	21,916,700
2016-03-01	10.600	10.990	10.570	10.900	7.074	29,905,400
2016-02-29	10.710	10.730	10.450	10.550	6.847	17,372,000
2016-02-26	10.790	10.870	10.620	10.720	6.957	21,332,000
2016-02-25	10.580	10.730	10.490	10.690	6.889	11,139,800
2016-02-24	10.470	10.570	10.230	10.540	6.792	11,566,400
2016-02-23	10.900	10.910	10.570	10.630	6.850	10,715,100
2016-02-22	10.840	10.940	10.770	10.930	7.043	12,654,000
2016-02-19	10.560	10.770	10.490	10.700	6.895	13,448,800
2016-02-18	10.980	10.980	10.500	10.640	6.857	30,584,100
2016-02-17	11.040	11.150	10.860	10.930	7.043	16,958,000
2016-02-16	10.810	11.080	10.590	10.910	7.031	17,656,100
2016-02-12	10.190	10.590	10.150	10.490	6.760	15,587,500
2016-02-11	10.170	10.190	9.880	10.000	6.444	25,375,900
2016-02-10	10.740	10.800	10.450	10.520	6.779	22,141,200
2016-02-09	10.370	10.730	10.340	10.640	6.857	13,925,300
2016-02-08	10.680	10.690	10.440	10.550	6.799	14,660,000
2016-02-05	11.020	11.100	10.770	10.800	6.960	17,348,800
2016-02-04	10.740	11.000	10.720	10.910	7.031	17,267,400
2016-02-03	10.830	10.850	10.320	10.780	6.947	23,400,700
2016-02-02	10.910	10.910	10.700	10.760	6.934	16,507,100
2016-02-01	11.250	11.250	11.020	11.080	7.140	14,086,600
2016-01-29	11.150	11.200	10.950	11.160	7.192	17,298,000
2016-01-28	11.130	11.250	10.960	11.080	7.140	13,991,200

← NewerPage 45 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.