Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	12.640	12.880	12.570	12.840	7.954	13,335,000
2013-12-03	12.740	12.790	12.490	12.580	7.793	11,969,100
2013-12-02	12.820	12.990	12.760	12.760	7.904	13,154,600
2013-11-29	12.810	12.890	12.730	12.750	7.898	5,186,700
2013-11-27	12.930	12.970	12.830	12.850	7.926	8,167,700
2013-11-26	12.940	12.970	12.820	12.880	7.944	9,086,400
2013-11-25	12.980	13.100	12.900	12.900	7.957	12,891,400
2013-11-22	12.960	13.010	12.830	12.980	8.006	8,200,300
2013-11-21	12.780	13.020	12.720	12.940	7.981	13,325,700
2013-11-20	12.780	12.820	12.670	12.730	7.852	11,582,400
2013-11-19	12.820	12.880	12.660	12.780	7.883	11,454,100
2013-11-18	12.900	12.970	12.760	12.820	7.907	10,672,500
2013-11-15	12.970	13.000	12.840	12.850	7.926	13,326,300
2013-11-14	13.050	13.050	12.920	12.950	7.988	8,046,500
2013-11-13	12.840	13.000	12.710	13.000	8.018	7,876,700
2013-11-12	12.940	13.020	12.780	12.840	7.920	6,170,700
2013-11-11	13.040	13.100	12.920	12.960	7.994	7,800,100
2013-11-08	12.490	13.020	12.450	13.020	8.031	11,085,400
2013-11-07	12.700	12.790	12.450	12.460	7.685	9,429,200
2013-11-06	12.660	12.690	12.500	12.660	7.809	7,547,200
2013-11-05	12.430	12.670	12.370	12.560	7.747	9,539,000
2013-11-04	12.560	12.610	12.420	12.500	7.710	7,881,500
2013-11-01	12.550	12.650	12.480	12.540	7.735	8,735,600
2013-10-31	12.510	12.670	12.470	12.540	7.735	10,740,800
2013-10-30	12.660	12.720	12.510	12.530	7.729	10,594,000
2013-10-29	12.750	12.780	12.590	12.660	7.809	8,936,200
2013-10-28	12.660	12.800	12.630	12.740	7.858	8,856,600
2013-10-25	12.680	12.730	12.600	12.690	7.827	9,771,900
2013-10-24	12.640	12.680	12.550	12.630	7.790	10,623,600
2013-10-23	12.590	12.670	12.550	12.620	7.784	12,569,700
2013-10-22	12.570	12.690	12.530	12.640	7.796	17,891,700
2013-10-21	12.570	12.610	12.490	12.560	7.747	9,270,600
2013-10-18	12.660	12.680	12.380	12.600	7.772	11,807,900
2013-10-17	12.280	12.550	12.110	12.550	7.741	15,742,800
2013-10-16	12.040	12.380	11.930	12.140	7.488	18,312,000
2013-10-15	11.910	11.960	11.800	11.860	7.315	8,655,500
2013-10-14	11.810	11.950	11.770	11.930	7.358	7,848,700
2013-10-11	11.710	11.900	11.630	11.880	7.328	8,228,000
2013-10-10	11.490	11.760	11.490	11.750	7.247	11,410,100
2013-10-09	11.300	11.450	11.240	11.360	7.007	12,837,800
2013-10-08	11.440	11.550	11.250	11.300	6.970	15,804,300
2013-10-07	11.540	11.560	11.420	11.450	7.062	9,129,500
2013-10-04	11.460	11.700	11.440	11.640	7.180	8,576,800
2013-10-03	11.390	11.510	11.300	11.450	7.062	12,828,300
2013-10-02	11.420	11.540	11.380	11.420	7.044	11,051,300
2013-10-01	11.390	11.560	11.320	11.530	7.112	9,437,500
2013-09-30	11.150	11.410	11.050	11.400	7.032	10,269,200
2013-09-27	11.270	11.450	11.200	11.360	7.007	8,777,300
2013-09-26	11.450	11.480	11.260	11.340	6.995	9,182,800
2013-09-25	11.440	11.570	11.290	11.450	7.062	8,266,400
2013-09-24	11.330	11.500	11.220	11.420	7.044	13,479,300
2013-09-23	11.500	11.550	11.280	11.370	7.013	14,450,400
2013-09-20	11.570	11.640	11.400	11.570	7.136	23,121,500
2013-09-19	12.110	12.110	11.530	11.600	7.155	21,310,500
2013-09-18	12.130	12.240	12.040	12.070	7.445	8,736,500
2013-09-17	12.070	12.150	12.020	12.120	7.476	5,503,000
2013-09-16	12.110	12.130	12.000	12.050	7.432	6,656,900
2013-09-13	11.970	12.020	11.880	11.970	7.383	4,549,900
2013-09-12	12.060	12.090	11.930	11.970	7.383	6,762,400
2013-09-11	12.110	12.200	11.970	12.060	7.439	7,270,500

← NewerPage 55 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.