Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	13.600	13.640	13.450	13.630	8.521	12,707,400
2014-05-28	13.540	13.610	13.410	13.560	8.477	6,225,400
2014-05-27	13.390	13.590	13.380	13.550	8.471	6,076,300
2014-05-23	13.310	13.440	13.270	13.370	8.358	5,069,800
2014-05-22	13.250	13.330	13.240	13.290	8.308	4,927,300
2014-05-21	13.240	13.400	13.230	13.330	8.292	5,222,600
2014-05-20	13.330	13.340	13.120	13.230	8.230	8,554,800
2014-05-19	13.080	13.310	13.080	13.300	8.274	8,590,000
2014-05-16	13.160	13.170	12.950	13.110	8.156	9,778,900
2014-05-15	13.230	13.280	12.900	13.170	8.193	12,387,100
2014-05-14	13.760	13.780	13.300	13.350	8.305	11,579,700
2014-05-13	13.880	13.940	13.790	13.810	8.591	7,842,000
2014-05-12	13.660	13.890	13.600	13.860	8.622	6,402,000
2014-05-09	13.550	13.610	13.360	13.600	8.460	7,475,000
2014-05-08	13.590	13.750	13.480	13.580	8.448	12,192,700
2014-05-07	13.460	13.630	13.340	13.620	8.473	8,684,600
2014-05-06	13.630	13.650	13.380	13.390	8.330	10,035,400
2014-05-05	13.580	13.690	13.480	13.670	8.504	6,154,800
2014-05-02	13.570	13.940	13.560	13.670	8.504	7,998,000
2014-05-01	13.620	13.710	13.460	13.530	8.417	8,826,900
2014-04-30	13.480	13.660	13.420	13.640	8.485	8,594,900
2014-04-29	13.430	13.540	13.360	13.480	8.386	10,465,100
2014-04-28	13.510	13.570	13.190	13.340	8.299	13,506,700
2014-04-25	13.600	13.670	13.510	13.540	8.423	9,184,400
2014-04-24	13.910	13.920	13.580	13.620	8.473	10,516,300
2014-04-23	13.900	13.920	13.650	13.890	8.641	12,317,200
2014-04-22	13.560	13.960	13.550	13.910	8.653	10,105,200
2014-04-21	13.590	13.780	13.570	13.630	8.479	7,114,800
2014-04-17	13.700	13.900	13.420	13.560	8.435	13,772,500
2014-04-16	13.590	13.610	13.390	13.510	8.404	12,356,500
2014-04-15	13.330	13.550	13.250	13.450	8.367	10,567,500
2014-04-14	13.350	13.450	13.140	13.310	8.280	8,385,900
2014-04-11	13.280	13.430	12.940	13.180	8.199	19,746,600
2014-04-10	13.990	14.000	13.480	13.500	8.398	10,742,500
2014-04-09	13.980	14.020	13.790	14.010	8.715	9,032,500
2014-04-08	13.890	14.010	13.770	13.940	8.672	8,002,100
2014-04-07	14.180	14.200	13.760	13.880	8.635	12,414,100
2014-04-04	14.520	14.590	14.190	14.210	8.840	8,336,800
2014-04-03	14.360	14.480	14.300	14.450	8.989	7,090,300
2014-04-02	14.410	14.420	14.240	14.340	8.921	9,774,500
2014-04-01	14.320	14.410	14.250	14.370	8.939	8,621,700
2014-03-31	14.210	14.370	14.210	14.240	8.858	9,541,200
2014-03-28	14.040	14.260	13.940	14.140	8.796	8,081,700
2014-03-27	14.290	14.410	13.930	13.980	8.697	13,122,500
2014-03-26	14.460	14.500	14.200	14.210	8.840	18,218,400
2014-03-25	14.310	14.430	14.200	14.400	8.958	10,055,400
2014-03-24	14.460	14.580	14.170	14.260	8.871	11,701,700
2014-03-21	14.570	14.700	14.340	14.360	8.933	18,388,700
2014-03-20	14.130	14.580	14.130	14.430	8.977	21,757,800
2014-03-19	14.000	14.300	13.960	14.200	8.834	18,783,600
2014-03-18	13.960	14.040	13.890	13.970	8.690	9,411,600
2014-03-17	13.850	13.980	13.810	13.950	8.678	9,095,500
2014-03-14	13.710	13.920	13.690	13.790	8.579	12,983,100
2014-03-13	13.810	13.920	13.700	13.740	8.547	12,366,700
2014-03-12	13.720	13.790	13.630	13.770	8.566	8,601,500
2014-03-11	13.980	14.010	13.740	13.780	8.572	13,018,600
2014-03-10	13.880	14.010	13.810	13.980	8.697	14,354,800
2014-03-07	13.780	14.040	13.760	13.900	8.647	17,784,900
2014-03-06	13.410	13.660	13.340	13.640	8.485	14,969,700
2014-03-05	13.400	13.420	13.310	13.360	8.311	8,694,600

← NewerPage 53 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.