Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	13.190	13.430	13.170	13.410	8.342	8,153,000
2014-03-03	13.060	13.110	12.930	13.040	8.112	10,157,700
2014-02-28	12.970	13.220	12.950	13.170	8.193	10,416,500
2014-02-27	12.990	13.070	12.940	13.010	8.059	7,004,300
2014-02-26	12.950	13.050	12.900	13.010	8.059	8,020,900
2014-02-25	12.980	12.980	12.850	12.900	7.991	9,095,300
2014-02-24	12.870	13.100	12.840	12.970	8.034	8,096,100
2014-02-21	12.770	12.930	12.770	12.850	7.960	7,328,400
2014-02-20	12.640	12.790	12.510	12.760	7.904	9,387,900
2014-02-19	12.840	12.880	12.600	12.640	7.830	11,036,700
2014-02-18	12.950	12.990	12.790	12.920	8.003	9,199,900
2014-02-14	12.890	13.040	12.860	12.920	8.003	8,688,300
2014-02-13	12.780	12.900	12.660	12.880	7.979	8,505,300
2014-02-12	12.800	13.180	12.800	12.910	7.997	9,327,600
2014-02-11	12.690	12.840	12.560	12.810	7.935	11,112,100
2014-02-10	12.760	12.810	12.560	12.670	7.848	8,234,000
2014-02-07	12.720	12.870	12.620	12.740	7.892	9,321,200
2014-02-06	12.410	12.660	12.410	12.650	7.836	7,244,400
2014-02-05	12.400	12.470	12.280	12.380	7.669	13,708,300
2014-02-04	12.390	12.570	12.250	12.480	7.731	9,689,600
2014-02-03	12.750	12.780	12.280	12.310	7.625	12,920,300
2014-01-31	12.750	12.900	12.710	12.760	7.904	11,633,200
2014-01-30	12.970	13.000	12.730	12.970	8.034	11,891,500
2014-01-29	12.850	13.020	12.790	12.870	7.972	13,728,100
2014-01-28	12.850	13.030	12.810	12.960	8.028	13,179,200
2014-01-27	12.980	13.100	12.760	12.860	7.966	18,336,900
2014-01-24	13.610	13.610	12.900	12.930	8.010	29,808,300
2014-01-23	13.850	14.000	13.390	13.680	8.474	25,810,600
2014-01-22	14.060	14.140	13.910	14.140	8.759	13,922,600
2014-01-21	13.680	14.010	13.660	14.010	8.679	16,871,000
2014-01-17	13.560	13.730	13.520	13.540	8.387	7,584,700
2014-01-16	13.680	13.690	13.470	13.530	8.381	7,824,800
2014-01-15	13.630	13.750	13.610	13.680	8.474	7,548,500
2014-01-14	13.560	13.650	13.510	13.570	8.406	11,503,900
2014-01-13	13.640	13.650	13.410	13.470	8.344	6,563,800
2014-01-10	13.740	13.750	13.530	13.630	8.443	9,479,500
2014-01-09	13.640	13.840	13.640	13.760	8.524	16,899,600
2014-01-08	13.490	13.680	13.410	13.630	8.443	12,565,700
2014-01-07	13.540	13.670	13.450	13.540	8.387	11,581,100
2014-01-06	13.400	13.620	13.400	13.440	8.325	12,965,900
2014-01-03	13.320	13.440	13.260	13.320	8.251	5,570,800
2014-01-02	13.430	13.440	13.260	13.290	8.233	6,353,900
2013-12-31	13.390	13.490	13.380	13.420	8.313	3,652,500
2013-12-30	13.410	13.460	13.360	13.380	8.288	2,991,500
2013-12-27	13.470	13.490	13.380	13.400	8.301	2,506,300
2013-12-26	13.500	13.530	13.410	13.440	8.325	3,039,300
2013-12-24	13.480	13.550	13.440	13.450	8.332	1,957,500
2013-12-23	13.390	13.480	13.330	13.460	8.338	5,040,800
2013-12-20	13.360	13.420	13.240	13.320	8.251	13,165,600
2013-12-19	13.240	13.340	13.160	13.270	8.220	6,718,200
2013-12-18	13.100	13.280	12.860	13.270	8.220	12,504,500
2013-12-17	13.230	13.240	13.020	13.080	8.102	10,929,600
2013-12-16	13.080	13.310	13.080	13.270	8.220	8,312,500
2013-12-13	13.050	13.130	12.970	13.040	8.078	7,091,400
2013-12-12	12.910	13.160	12.900	13.080	8.102	12,911,000
2013-12-11	13.070	13.070	12.860	12.920	8.003	11,461,800
2013-12-10	12.850	13.050	12.780	13.000	8.053	11,700,600
2013-12-09	12.970	12.990	12.790	12.880	7.979	9,458,900
2013-12-06	12.890	12.980	12.820	12.950	8.022	7,483,800
2013-12-05	12.780	12.840	12.650	12.740	7.892	9,917,300

← NewerPage 54 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.