Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	13.560	13.740	13.500	13.550	8.471	7,978,200
2014-08-21	13.450	13.640	13.400	13.570	8.483	8,855,400
2014-08-20	13.270	13.470	13.240	13.440	8.402	7,858,200
2014-08-19	13.340	13.480	13.260	13.270	8.295	8,327,300
2014-08-18	13.270	13.500	13.250	13.330	8.333	8,494,300
2014-08-15	13.180	13.310	13.050	13.190	8.245	8,709,800
2014-08-14	13.190	13.270	13.100	13.130	8.208	5,410,500
2014-08-13	13.160	13.230	13.110	13.160	8.227	4,656,200
2014-08-12	13.040	13.150	13.000	13.110	8.195	6,156,400
2014-08-11	13.240	13.240	13.030	13.050	8.158	11,362,400
2014-08-08	13.030	13.230	12.970	13.210	8.258	8,196,700
2014-08-07	13.260	13.280	12.970	12.990	8.120	6,361,700
2014-08-06	13.110	13.290	13.100	13.200	8.252	6,297,600
2014-08-05	13.160	13.330	13.100	13.170	8.233	7,643,100
2014-08-04	13.400	13.450	13.140	13.230	8.270	11,373,000
2014-08-01	13.500	13.630	13.250	13.350	8.346	10,232,500
2014-07-31	13.660	13.730	13.530	13.540	8.464	11,410,200
2014-07-30	13.750	13.830	13.620	13.740	8.589	7,127,400
2014-07-29	13.710	13.750	13.600	13.610	8.508	6,297,700
2014-07-28	13.850	13.910	13.680	13.680	8.552	9,037,800
2014-07-25	13.750	13.910	13.720	13.860	8.664	14,493,200
2014-07-24	13.620	13.820	13.600	13.750	8.596	19,752,500
2014-07-23	13.600	13.680	13.550	13.580	8.489	15,403,600
2014-07-22	13.720	13.750	13.540	13.550	8.471	14,783,200
2014-07-21	13.630	13.750	13.580	13.680	8.552	9,683,800
2014-07-18	13.750	13.870	13.570	13.700	8.564	14,778,500
2014-07-17	13.920	14.010	13.510	13.620	8.514	20,215,400
2014-07-16	14.450	14.460	14.110	14.190	8.871	13,434,800
2014-07-15	14.280	14.450	14.250	14.380	8.989	10,507,200
2014-07-14	14.300	14.330	14.160	14.170	8.858	4,672,700
2014-07-11	14.130	14.240	14.020	14.170	8.858	5,395,200
2014-07-10	14.090	14.240	14.000	14.150	8.846	7,473,900
2014-07-09	14.370	14.370	14.230	14.290	8.933	7,410,300
2014-07-08	14.360	14.360	14.150	14.210	8.883	8,077,400
2014-07-07	14.350	14.460	14.310	14.360	8.977	5,910,600
2014-07-03	14.470	14.620	14.450	14.510	9.071	3,847,800
2014-07-02	14.410	14.490	14.280	14.330	8.958	7,662,100
2014-07-01	14.350	14.570	14.330	14.400	9.002	7,439,200
2014-06-30	14.380	14.420	14.280	14.330	8.958	6,389,100
2014-06-27	14.280	14.410	14.270	14.400	9.002	6,676,300
2014-06-26	14.270	14.390	14.080	14.340	8.964	7,809,700
2014-06-25	14.150	14.360	13.990	14.310	8.946	8,026,200
2014-06-24	14.260	14.440	14.160	14.180	8.864	6,929,100
2014-06-23	14.320	14.380	14.200	14.300	8.939	5,872,200
2014-06-20	14.330	14.420	14.290	14.320	8.952	7,757,900
2014-06-19	14.310	14.310	14.130	14.230	8.896	6,962,600
2014-06-18	14.240	14.330	14.130	14.280	8.927	9,047,400
2014-06-17	14.020	14.320	13.980	14.220	8.889	8,572,300
2014-06-16	14.190	14.190	13.980	14.050	8.783	6,946,700
2014-06-13	14.170	14.320	14.160	14.230	8.896	6,943,500
2014-06-12	14.240	14.280	14.120	14.170	8.858	6,464,100
2014-06-11	14.330	14.340	14.140	14.260	8.914	5,392,500
2014-06-10	14.420	14.470	14.310	14.380	8.989	6,455,700
2014-06-09	14.150	14.520	14.140	14.490	9.058	11,666,700
2014-06-06	14.010	14.160	14.000	14.130	8.833	5,302,500
2014-06-05	13.920	14.000	13.800	13.990	8.746	8,158,000
2014-06-04	13.890	13.980	13.850	13.890	8.683	8,394,300
2014-06-03	13.750	13.990	13.720	13.900	8.689	6,849,100
2014-06-02	13.700	13.810	13.590	13.790	8.621	5,143,400
2014-05-30	13.600	13.780	13.580	13.690	8.558	8,040,000

← NewerPage 52 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.