Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	13.300	13.330	13.200	13.240	8.316	8,666,100
2014-11-14	13.410	13.500	13.310	13.350	8.386	7,740,900
2014-11-13	13.460	13.530	13.360	13.450	8.448	9,893,600
2014-11-12	13.390	13.520	13.390	13.480	8.467	8,028,200
2014-11-11	13.470	13.540	13.420	13.480	8.467	5,476,800
2014-11-10	13.360	13.510	13.350	13.480	8.467	5,061,100
2014-11-07	13.430	13.500	13.320	13.390	8.411	7,201,800
2014-11-06	13.380	13.500	13.290	13.480	8.467	7,552,800
2014-11-05	13.350	13.380	13.190	13.320	8.367	9,318,600
2014-11-04	13.240	13.280	13.100	13.250	8.323	7,629,400
2014-11-03	13.190	13.310	13.150	13.220	8.304	11,754,500
2014-10-31	13.250	13.280	13.120	13.200	8.291	15,564,000
2014-10-30	13.070	13.150	12.950	13.040	8.191	13,566,400
2014-10-29	12.960	13.160	12.910	13.110	8.235	8,078,000
2014-10-28	12.820	13.030	12.810	13.000	8.166	7,594,800
2014-10-27	12.760	12.800	12.710	12.790	8.034	6,264,600
2014-10-24	12.700	12.790	12.680	12.790	8.034	7,344,700
2014-10-23	12.730	12.830	12.670	12.700	7.977	10,407,700
2014-10-22	12.690	12.760	12.520	12.580	7.902	16,548,000
2014-10-21	12.590	12.720	12.550	12.630	7.933	14,156,900
2014-10-20	12.410	12.520	12.370	12.500	7.852	11,995,300
2014-10-17	12.300	12.410	12.140	12.350	7.757	20,074,700
2014-10-16	11.810	12.280	11.720	12.190	7.657	21,244,700
2014-10-15	11.700	12.360	11.550	12.140	7.625	45,868,700
2014-10-14	12.800	13.020	12.710	12.890	8.097	16,224,200
2014-10-13	12.930	13.000	12.750	12.770	8.021	7,961,200
2014-10-10	13.060	13.230	12.880	12.880	8.090	13,086,200
2014-10-09	13.430	13.480	13.090	13.090	8.222	10,366,700
2014-10-08	13.180	13.540	13.170	13.500	8.480	15,438,400
2014-10-07	13.350	13.420	13.140	13.140	8.254	13,057,600
2014-10-06	13.600	13.630	13.400	13.400	8.417	11,491,500
2014-10-03	13.310	13.580	13.270	13.520	8.492	13,351,300
2014-10-02	13.150	13.270	12.970	13.210	8.298	13,433,400
2014-10-01	13.350	13.420	13.150	13.180	8.279	7,788,400
2014-09-30	13.410	13.500	13.300	13.330	8.373	11,184,500
2014-09-29	13.350	13.510	13.310	13.430	8.436	7,364,600
2014-09-26	13.450	13.520	13.380	13.490	8.473	5,279,200
2014-09-25	13.510	13.550	13.380	13.410	8.423	7,013,700
2014-09-24	13.610	13.650	13.470	13.560	8.517	10,384,000
2014-09-23	13.750	13.800	13.560	13.590	8.536	9,442,000
2014-09-22	13.940	13.980	13.750	13.760	8.643	7,495,800
2014-09-19	14.200	14.210	13.930	13.960	8.769	10,492,900
2014-09-18	14.000	14.180	13.960	14.130	8.875	10,224,000
2014-09-17	13.850	14.060	13.780	13.960	8.769	10,122,400
2014-09-16	13.760	13.960	13.760	13.820	8.681	5,517,400
2014-09-15	13.940	13.960	13.770	13.810	8.674	7,347,200
2014-09-12	13.850	14.030	13.820	13.930	8.750	11,756,800
2014-09-11	13.830	13.900	13.760	13.840	8.693	6,990,800
2014-09-10	13.620	13.940	13.620	13.890	8.725	8,820,900
2014-09-09	13.690	13.710	13.570	13.600	8.543	8,708,700
2014-09-08	13.730	13.790	13.620	13.770	8.649	6,426,800
2014-09-05	13.700	13.750	13.570	13.740	8.630	6,344,100
2014-09-04	13.680	13.860	13.640	13.720	8.618	7,325,600
2014-09-03	13.750	13.780	13.580	13.650	8.574	5,900,600
2014-09-02	13.650	13.760	13.600	13.710	8.612	6,742,600
2014-08-29	13.500	13.620	13.470	13.610	8.549	4,482,500
2014-08-28	13.530	13.580	13.420	13.510	8.486	5,108,000
2014-08-27	13.740	13.780	13.580	13.620	8.514	5,869,200
2014-08-26	13.730	13.780	13.690	13.740	8.589	5,679,700
2014-08-25	13.650	13.780	13.630	13.710	8.571	6,262,600

← NewerPage 51 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.