Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	14.590	14.810	14.530	14.740	9.346	7,701,600
2015-05-08	14.450	14.600	14.330	14.580	9.245	9,149,200
2015-05-07	14.490	14.500	14.290	14.350	9.099	11,857,300
2015-05-06	14.410	14.710	14.380	14.460	9.169	19,322,100
2015-05-05	14.570	14.830	14.540	14.650	9.289	16,124,300
2015-05-04	14.500	14.640	14.410	14.630	9.276	7,625,300
2015-05-01	14.520	14.570	14.360	14.400	9.130	6,469,600
2015-04-30	14.540	14.620	14.370	14.450	9.162	11,544,500
2015-04-29	14.210	14.560	14.210	14.490	9.188	11,081,800
2015-04-28	14.100	14.280	14.010	14.260	9.042	7,509,700
2015-04-27	14.250	14.320	14.110	14.110	8.947	6,984,700
2015-04-24	14.330	14.330	14.220	14.230	9.023	7,453,200
2015-04-23	14.320	14.390	14.220	14.340	9.092	9,558,000
2015-04-22	14.160	14.370	14.060	14.340	9.092	10,232,000
2015-04-21	14.260	14.320	14.180	14.180	8.991	7,977,800
2015-04-20	14.190	14.340	14.130	14.210	9.010	8,117,700
2015-04-17	14.290	14.370	14.000	14.090	8.934	11,848,400
2015-04-16	14.060	14.530	13.900	14.400	9.130	21,619,400
2015-04-15	14.070	14.290	14.060	14.190	8.997	10,846,300
2015-04-14	14.240	14.300	14.060	14.100	8.940	14,360,800
2015-04-13	14.050	14.260	14.030	14.250	9.035	15,194,100
2015-04-10	14.180	14.210	14.010	14.060	8.915	9,370,300
2015-04-09	14.180	14.250	14.070	14.190	8.997	6,776,500
2015-04-08	14.230	14.360	14.150	14.190	8.997	6,580,400
2015-04-07	14.210	14.340	14.120	14.250	9.035	8,558,700
2015-04-06	14.090	14.200	13.930	14.160	8.978	7,257,700
2015-04-02	14.100	14.280	14.100	14.250	9.035	8,030,400
2015-04-01	14.090	14.180	13.990	14.160	8.978	17,691,400
2015-03-31	14.020	14.180	14.010	14.160	8.978	8,104,300
2015-03-30	14.140	14.280	14.100	14.200	9.004	4,981,800
2015-03-27	14.120	14.120	13.920	14.000	8.877	7,237,400
2015-03-26	14.000	14.200	13.900	14.150	8.972	10,579,000
2015-03-25	14.300	14.310	13.980	14.030	8.896	11,280,100
2015-03-24	14.500	14.500	14.310	14.310	9.073	10,217,900
2015-03-23	14.670	14.680	14.510	14.550	9.226	8,403,900
2015-03-20	14.490	14.680	14.460	14.650	9.289	12,773,900
2015-03-19	14.460	14.480	14.290	14.430	9.150	13,281,000
2015-03-18	14.580	14.740	14.310	14.470	9.175	13,410,300
2015-03-17	14.480	14.610	14.410	14.610	9.264	7,821,600
2015-03-16	14.580	14.630	14.420	14.590	9.251	8,385,700
2015-03-13	14.590	14.690	14.390	14.510	9.200	10,739,500
2015-03-12	14.470	14.630	14.390	14.610	9.264	16,077,500
2015-03-11	14.000	14.270	13.960	14.230	9.023	11,370,300
2015-03-10	14.160	14.170	13.940	13.970	8.858	11,961,500
2015-03-09	14.270	14.360	14.210	14.330	9.086	9,683,000
2015-03-06	14.120	14.500	14.090	14.310	9.073	13,553,800
2015-03-05	13.930	14.080	13.740	14.080	8.928	11,170,200
2015-03-04	13.900	13.950	13.790	13.900	8.813	11,159,100
2015-03-03	13.940	14.060	13.880	14.000	8.877	6,771,300
2015-03-02	13.930	14.070	13.890	14.020	8.890	5,770,700
2015-02-27	13.990	14.090	13.910	13.930	8.832	6,735,900
2015-02-26	14.100	14.170	14.000	14.110	8.905	8,619,600
2015-02-25	14.080	14.200	14.020	14.150	8.931	8,384,000
2015-02-24	13.960	14.090	13.920	14.080	8.886	7,335,300
2015-02-23	13.970	13.990	13.830	13.910	8.779	4,633,800
2015-02-20	13.830	14.020	13.670	14.020	8.849	7,623,400
2015-02-19	13.910	13.930	13.710	13.900	8.773	6,637,300
2015-02-18	14.130	14.140	13.900	13.940	8.798	6,783,000
2015-02-17	14.090	14.170	13.920	14.150	8.931	7,620,100
2015-02-13	14.230	14.290	14.020	14.110	8.905	8,855,500

← NewerPage 49 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.