Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	14.230	14.290	14.020	14.110	8.905	8,855,500
2015-02-12	14.020	14.230	13.950	14.190	8.956	9,700,300
2015-02-11	13.940	13.950	13.790	13.920	8.785	12,513,400
2015-02-10	14.000	14.000	13.830	13.980	8.823	7,236,700
2015-02-09	14.000	14.030	13.860	13.880	8.760	10,584,200
2015-02-06	14.030	14.300	13.980	14.160	8.937	19,184,800
2015-02-05	13.770	13.840	13.680	13.800	8.710	12,072,400
2015-02-04	13.560	13.680	13.520	13.550	8.552	6,868,200
2015-02-03	13.350	13.590	13.340	13.580	8.571	12,911,600
2015-02-02	13.090	13.320	12.970	13.270	8.375	11,852,500
2015-01-30	12.980	13.200	12.940	12.990	8.199	10,475,500
2015-01-29	12.970	13.230	12.900	13.200	8.331	10,502,800
2015-01-28	13.420	13.420	12.930	12.940	8.167	12,465,100
2015-01-27	13.250	13.460	13.230	13.310	8.400	9,656,900
2015-01-26	13.290	13.500	13.210	13.480	8.508	10,233,900
2015-01-23	13.280	13.450	13.170	13.270	8.375	13,642,200
2015-01-22	12.600	13.360	12.590	13.270	8.375	30,309,300
2015-01-21	12.240	12.400	12.160	12.330	7.782	17,101,800
2015-01-20	12.390	12.430	12.210	12.260	7.738	12,997,600
2015-01-16	12.130	12.400	12.080	12.400	7.826	13,083,300
2015-01-15	12.370	12.470	12.040	12.160	7.675	12,887,000
2015-01-14	12.530	12.530	12.240	12.420	7.839	17,117,600
2015-01-13	12.970	13.080	12.580	12.700	8.015	11,627,300
2015-01-12	13.010	13.050	12.780	12.860	8.116	7,665,700
2015-01-09	13.400	13.400	13.020	13.020	8.217	9,640,000
2015-01-08	13.260	13.440	13.200	13.400	8.457	9,180,100
2015-01-07	13.180	13.280	13.010	13.130	8.287	11,281,200
2015-01-06	13.470	13.480	12.980	13.030	8.224	13,236,900
2015-01-05	13.780	13.790	13.430	13.440	8.483	7,408,500
2015-01-02	14.000	14.050	13.660	13.860	8.748	6,203,200
2014-12-31	14.140	14.140	13.890	13.900	8.773	5,081,400
2014-12-30	14.010	14.180	13.910	14.100	8.899	4,651,900
2014-12-29	13.980	14.160	13.960	14.070	8.880	4,590,200
2014-12-26	14.020	14.090	13.980	14.000	8.836	2,502,400
2014-12-24	14.100	14.100	13.950	14.010	8.842	2,391,800
2014-12-23	13.890	14.100	13.840	14.060	8.874	5,105,100
2014-12-22	13.810	13.860	13.740	13.840	8.735	6,788,200
2014-12-19	13.830	13.920	13.790	13.800	8.710	13,703,900
2014-12-18	13.600	13.810	13.580	13.810	8.716	9,273,100
2014-12-17	13.180	13.480	13.110	13.430	8.476	13,780,100
2014-12-16	13.020	13.310	13.000	13.110	8.274	15,726,400
2014-12-15	13.340	13.440	13.100	13.110	8.274	14,229,200
2014-12-12	13.420	13.510	13.280	13.300	8.394	9,526,400
2014-12-11	13.580	13.680	13.480	13.530	8.539	7,512,500
2014-12-10	13.790	13.890	13.460	13.480	8.508	10,956,400
2014-12-09	13.640	13.830	13.560	13.820	8.722	8,360,400
2014-12-08	13.780	13.970	13.690	13.730	8.666	7,976,100
2014-12-05	13.590	13.920	13.590	13.780	8.697	12,666,000
2014-12-04	13.340	13.500	13.300	13.490	8.514	11,942,600
2014-12-03	13.200	13.370	13.190	13.320	8.407	8,244,300
2014-12-02	13.210	13.400	13.160	13.200	8.331	11,577,200
2014-12-01	13.440	13.460	13.040	13.180	8.318	17,273,000
2014-11-28	13.640	13.660	13.470	13.500	8.520	5,158,900
2014-11-26	13.520	13.630	13.520	13.620	8.555	6,521,200
2014-11-25	13.570	13.580	13.470	13.540	8.505	11,647,000
2014-11-24	13.320	13.560	13.320	13.530	8.499	13,013,500
2014-11-21	13.380	13.510	13.230	13.240	8.316	8,791,000
2014-11-20	13.170	13.350	13.160	13.350	8.386	6,733,100
2014-11-19	13.310	13.320	13.170	13.290	8.348	9,216,100
2014-11-18	13.260	13.340	13.190	13.310	8.360	11,595,200

← NewerPage 50 of 79 · 4,733 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.