Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	10.890	11.280	10.860	10.920	7.037	16,773,900
2016-01-26	10.910	11.070	10.850	10.940	7.050	16,094,900
2016-01-25	11.280	11.310	10.810	10.850	6.992	18,892,900
2016-01-22	11.360	11.570	11.260	11.320	7.295	20,038,200
2016-01-21	10.880	11.470	10.840	11.170	7.198	22,749,800
2016-01-20	11.100	11.320	10.780	11.200	7.217	29,515,200
2016-01-19	11.650	11.690	11.250	11.330	7.301	14,662,100
2016-01-15	11.360	11.580	11.280	11.510	7.417	19,433,200
2016-01-14	11.780	11.920	11.550	11.830	7.623	16,909,200
2016-01-13	12.130	12.180	11.580	11.680	7.527	22,164,700
2016-01-12	12.100	12.120	11.750	12.050	7.765	14,513,800
2016-01-11	11.990	12.070	11.750	11.940	7.694	22,337,700
2016-01-08	12.290	12.340	11.890	11.920	7.681	14,347,100
2016-01-07	12.430	12.580	12.150	12.180	7.849	20,453,000
2016-01-06	12.690	12.810	12.590	12.620	8.133	20,747,000
2016-01-05	13.010	13.080	12.750	12.850	8.281	18,014,700
2016-01-04	12.990	13.030	12.850	12.960	8.352	18,057,000
2015-12-31	13.170	13.370	13.130	13.190	8.500	9,559,900
2015-12-30	13.380	13.380	13.250	13.250	8.539	7,118,600
2015-12-29	13.380	13.460	13.300	13.420	8.648	7,872,800
2015-12-28	13.270	13.310	13.120	13.300	8.571	10,550,600
2015-12-24	13.320	13.400	13.290	13.330	8.590	4,296,300
2015-12-23	13.080	13.350	12.950	13.340	8.597	14,053,800
2015-12-22	12.920	13.040	12.720	13.000	8.377	11,805,900
2015-12-21	12.730	12.850	12.630	12.840	8.274	13,522,500
2015-12-18	12.910	12.930	12.650	12.670	8.165	37,628,000
2015-12-17	13.400	13.470	12.990	13.000	8.377	15,347,200
2015-12-16	13.240	13.410	12.980	13.370	8.616	18,795,400
2015-12-15	12.870	13.200	12.870	13.130	8.461	17,264,300
2015-12-14	12.760	12.950	12.500	12.700	8.184	15,840,300
2015-12-11	12.800	12.910	12.680	12.740	8.210	13,767,300
2015-12-10	12.880	13.220	12.810	13.010	8.384	11,600,200
2015-12-09	12.980	13.180	12.690	12.850	8.281	17,421,100
2015-12-08	13.130	13.240	13.000	13.040	8.403	11,474,000
2015-12-07	13.380	13.400	13.160	13.240	8.532	11,457,600
2015-12-04	13.010	13.440	12.920	13.410	8.642	19,083,100
2015-12-03	13.200	13.240	12.920	12.950	8.345	14,494,000
2015-12-02	13.340	13.410	13.100	13.130	8.461	12,436,700
2015-12-01	13.170	13.340	13.090	13.300	8.571	11,579,200
2015-11-30	13.140	13.210	13.040	13.110	8.448	10,033,700
2015-11-27	13.130	13.160	13.010	13.140	8.468	4,660,400
2015-11-25	13.150	13.280	13.080	13.150	8.426	10,673,600
2015-11-24	13.030	13.160	12.890	13.140	8.419	10,345,100
2015-11-23	13.170	13.260	13.060	13.090	8.387	10,417,000
2015-11-20	13.140	13.200	12.990	13.080	8.381	9,700,600
2015-11-19	13.110	13.160	12.980	13.080	8.381	8,498,900
2015-11-18	12.940	13.160	12.860	13.150	8.426	12,790,100
2015-11-17	12.960	13.070	12.830	12.890	8.259	12,162,600
2015-11-16	12.710	12.950	12.660	12.880	8.253	13,723,600
2015-11-13	12.920	12.990	12.700	12.760	8.176	17,184,200
2015-11-12	13.060	13.080	12.930	12.980	8.317	19,763,600
2015-11-11	13.340	13.340	13.090	13.160	8.432	15,112,400
2015-11-10	13.150	13.290	12.990	13.220	8.471	15,725,100
2015-11-09	13.320	13.430	13.080	13.170	8.439	20,256,300
2015-11-06	13.420	13.510	13.190	13.390	8.580	23,972,200
2015-11-05	12.940	13.040	12.830	12.990	8.323	19,844,100
2015-11-04	12.800	12.890	12.710	12.810	8.208	17,679,800
2015-11-03	12.740	12.830	12.690	12.780	8.189	14,338,400
2015-11-02	12.700	12.820	12.500	12.780	8.189	33,434,100
2015-10-30	12.670	12.740	12.370	12.420	7.958	80,371,600

← NewerPage 46 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.