Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	13.890	14.010	13.280	13.380	8.573	31,957,200
2015-10-28	13.330	13.930	13.310	13.900	8.906	10,218,900
2015-10-27	13.320	13.430	13.250	13.320	8.535	7,369,100
2015-10-26	13.520	13.570	13.300	13.440	8.612	10,521,600
2015-10-23	13.340	13.580	13.280	13.520	8.663	14,008,100
2015-10-22	13.130	13.390	13.130	13.200	8.458	14,450,000
2015-10-21	13.370	13.380	13.040	13.040	8.355	14,715,800
2015-10-20	13.100	13.410	13.050	13.300	8.522	12,598,400
2015-10-19	13.110	13.330	13.050	13.070	8.374	8,499,800
2015-10-16	13.360	13.410	13.100	13.210	8.464	10,150,400
2015-10-15	12.710	13.400	12.690	13.310	8.528	20,800,700
2015-10-14	13.000	13.000	12.650	12.710	8.144	12,852,300
2015-10-13	13.110	13.190	13.000	13.030	8.349	7,571,500
2015-10-12	13.070	13.210	13.030	13.150	8.426	7,147,400
2015-10-09	13.340	13.430	13.020	13.060	8.368	13,032,600
2015-10-08	13.260	13.420	13.160	13.340	8.547	8,589,800
2015-10-07	13.350	13.500	13.200	13.310	8.528	7,577,000
2015-10-06	13.260	13.350	13.170	13.240	8.483	6,585,900
2015-10-05	13.070	13.340	13.060	13.290	8.515	6,094,800
2015-10-02	12.720	12.990	12.440	12.980	8.317	11,043,900
2015-10-01	13.000	13.120	12.930	13.090	8.387	8,431,800
2015-09-30	12.920	13.010	12.790	13.010	8.336	9,591,700
2015-09-29	12.790	12.890	12.680	12.770	8.182	11,798,300
2015-09-28	13.140	13.150	12.750	12.760	8.176	10,144,500
2015-09-25	13.000	13.240	13.000	13.200	8.458	14,803,100
2015-09-24	12.740	12.850	12.650	12.790	8.195	14,494,000
2015-09-23	12.790	13.010	12.770	12.900	8.266	10,153,600
2015-09-22	12.920	13.030	12.710	12.820	8.214	14,183,900
2015-09-21	13.050	13.190	12.990	13.120	8.407	7,264,200
2015-09-18	13.240	13.240	12.880	12.920	8.278	15,783,300
2015-09-17	13.810	13.860	13.320	13.370	8.567	10,734,000
2015-09-16	13.770	13.830	13.560	13.800	8.842	8,279,800
2015-09-15	13.580	13.830	13.580	13.820	8.855	6,807,200
2015-09-14	13.510	13.740	13.460	13.600	8.714	7,094,600
2015-09-11	13.480	13.530	13.400	13.510	8.656	7,544,600
2015-09-10	13.460	13.740	13.420	13.570	8.695	8,108,300
2015-09-09	13.840	13.910	13.500	13.530	8.669	7,883,700
2015-09-08	13.590	13.700	13.450	13.680	8.765	7,704,200
2015-09-04	13.290	13.370	13.170	13.270	8.503	7,531,000
2015-09-03	13.360	13.570	13.310	13.450	8.618	8,194,500
2015-09-02	13.320	13.350	13.080	13.320	8.535	9,491,900
2015-09-01	13.420	13.510	13.000	13.090	8.387	10,881,600
2015-08-31	13.690	13.820	13.620	13.740	8.804	7,654,700
2015-08-28	13.680	13.850	13.590	13.780	8.829	8,406,000
2015-08-27	13.640	13.900	13.600	13.880	8.845	16,690,800
2015-08-26	13.070	13.480	12.870	13.430	8.559	20,050,800
2015-08-25	13.260	13.390	12.670	12.670	8.074	14,229,600
2015-08-24	13.100	13.400	12.770	12.940	8.246	23,879,600
2015-08-21	14.050	14.100	13.790	13.790	8.788	13,568,900
2015-08-20	14.520	14.560	14.220	14.220	9.062	11,442,000
2015-08-19	14.740	14.820	14.630	14.640	9.330	10,324,100
2015-08-18	14.760	14.860	14.720	14.810	9.438	5,560,300
2015-08-17	14.650	14.820	14.570	14.750	9.400	5,425,200
2015-08-14	14.610	14.780	14.550	14.770	9.413	6,173,500
2015-08-13	14.450	14.620	14.420	14.590	9.298	6,548,600
2015-08-12	14.600	14.640	14.230	14.400	9.177	12,003,900
2015-08-11	14.760	14.830	14.620	14.720	9.381	12,112,400
2015-08-10	14.730	15.000	14.720	14.960	9.534	9,839,700
2015-08-07	14.830	14.940	14.540	14.640	9.330	11,499,200
2015-08-06	14.950	15.010	14.810	14.810	9.438	6,765,500

← NewerPage 47 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.