Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	14.910	15.090	14.860	14.900	9.495	6,301,100
2015-08-04	14.780	14.970	14.750	14.850	9.464	6,266,300
2015-08-03	14.830	14.890	14.660	14.750	9.400	6,479,800
2015-07-31	14.970	15.000	14.810	14.840	9.457	7,105,600
2015-07-30	14.920	15.010	14.870	14.970	9.540	5,161,200
2015-07-29	14.820	15.000	14.760	14.960	9.534	8,982,500
2015-07-28	14.770	14.920	14.690	14.810	9.438	7,339,000
2015-07-27	14.910	14.930	14.750	14.780	9.419	7,661,700
2015-07-24	15.110	15.190	15.000	15.020	9.572	7,649,000
2015-07-23	15.340	15.460	15.130	15.150	9.655	11,038,600
2015-07-22	15.030	15.390	15.030	15.330	9.769	10,169,800
2015-07-21	15.220	15.350	15.040	15.040	9.585	11,251,500
2015-07-20	14.980	15.250	14.980	15.200	9.687	8,310,100
2015-07-17	15.100	15.140	14.800	14.940	9.521	11,328,300
2015-07-16	15.330	15.390	15.010	15.170	9.668	14,588,900
2015-07-15	15.250	15.390	15.180	15.290	9.744	10,273,900
2015-07-14	14.960	15.180	14.910	15.180	9.674	7,509,700
2015-07-13	15.090	15.160	15.000	15.040	9.585	10,180,200
2015-07-10	15.040	15.090	14.870	14.920	9.508	10,268,400
2015-07-09	14.960	14.960	14.740	14.820	9.444	5,912,000
2015-07-08	14.780	14.830	14.620	14.630	9.323	6,481,600
2015-07-07	14.970	15.010	14.640	14.910	9.502	9,274,100
2015-07-06	14.940	15.040	14.850	15.010	9.566	7,355,200
2015-07-02	15.260	15.260	14.990	15.080	9.610	8,059,700
2015-07-01	15.270	15.350	15.210	15.310	9.757	8,132,500
2015-06-30	15.080	15.290	14.980	15.020	9.572	10,361,600
2015-06-29	15.170	15.300	14.960	14.970	9.540	8,719,800
2015-06-26	15.430	15.540	15.340	15.360	9.789	7,906,200
2015-06-25	15.520	15.580	15.310	15.370	9.795	9,773,700
2015-06-24	15.630	15.700	15.430	15.430	9.833	6,929,000
2015-06-23	15.490	15.670	15.470	15.650	9.973	11,432,300
2015-06-22	15.380	15.430	15.320	15.430	9.833	5,306,100
2015-06-19	15.290	15.370	15.210	15.210	9.693	7,472,900
2015-06-18	15.300	15.370	15.120	15.370	9.795	8,110,700
2015-06-17	15.520	15.600	15.200	15.250	9.718	9,836,000
2015-06-16	15.320	15.470	15.260	15.440	9.840	5,486,000
2015-06-15	15.210	15.440	15.140	15.350	9.782	4,386,400
2015-06-12	15.350	15.390	15.220	15.370	9.795	6,439,300
2015-06-11	15.450	15.470	15.310	15.360	9.789	5,434,800
2015-06-10	15.420	15.560	15.340	15.410	9.820	11,201,000
2015-06-09	15.140	15.380	14.970	15.340	9.776	10,789,600
2015-06-08	15.090	15.230	15.030	15.110	9.629	8,422,400
2015-06-05	14.860	15.140	14.860	15.100	9.623	10,996,900
2015-06-04	14.550	14.880	14.550	14.750	9.400	9,099,200
2015-06-03	14.720	14.950	14.710	14.840	9.457	11,391,800
2015-06-02	14.490	14.720	14.470	14.640	9.330	8,655,500
2015-06-01	14.640	14.680	14.350	14.510	9.247	9,810,500
2015-05-29	14.780	14.820	14.580	14.580	9.292	12,133,000
2015-05-28	14.940	14.980	14.830	14.860	9.422	6,664,300
2015-05-27	14.880	15.000	14.830	14.950	9.479	8,899,300
2015-05-26	14.800	14.860	14.680	14.820	9.397	10,449,000
2015-05-22	14.940	15.000	14.840	14.900	9.448	4,168,700
2015-05-21	14.920	15.030	14.860	14.920	9.460	6,833,100
2015-05-20	15.080	15.100	14.930	14.970	9.492	6,145,400
2015-05-19	14.920	15.110	14.880	15.110	9.581	9,194,100
2015-05-18	14.730	14.900	14.700	14.860	9.422	6,735,500
2015-05-15	15.000	15.000	14.640	14.700	9.321	12,852,900
2015-05-14	14.960	15.060	14.850	14.930	9.467	11,426,600
2015-05-13	14.720	14.970	14.660	14.920	9.460	16,405,800
2015-05-12	14.650	14.790	14.510	14.720	9.333	14,789,800

← NewerPage 48 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.