Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	10.650	10.660	10.310	10.410	6.392	11,455,800
2013-06-13	10.480	10.690	10.410	10.680	6.558	9,976,400
2013-06-12	10.810	10.840	10.480	10.480	6.435	11,838,600
2013-06-11	10.890	10.940	10.740	10.740	6.595	10,677,600
2013-06-10	10.870	11.060	10.840	10.990	6.748	15,392,700
2013-06-07	10.690	10.890	10.620	10.860	6.669	12,458,600
2013-06-06	10.460	10.600	10.400	10.590	6.503	8,491,500
2013-06-05	10.640	10.710	10.480	10.480	6.435	8,710,000
2013-06-04	10.760	10.890	10.650	10.670	6.552	6,664,500
2013-06-03	10.800	10.890	10.620	10.770	6.613	8,357,700
2013-05-31	10.830	10.890	10.750	10.780	6.620	12,452,100
2013-05-30	10.750	10.940	10.740	10.850	6.663	11,078,600
2013-05-29	10.660	10.820	10.570	10.720	6.583	11,826,700
2013-05-28	10.780	10.850	10.660	10.740	6.595	9,827,000
2013-05-24	10.550	10.670	10.530	10.660	6.546	6,965,800
2013-05-23	10.480	10.690	10.440	10.630	6.527	8,596,300
2013-05-22	10.850	11.000	10.650	10.690	6.530	12,546,600
2013-05-21	10.870	10.950	10.820	10.860	6.634	6,393,500
2013-05-20	10.770	10.930	10.760	10.850	6.628	8,770,500
2013-05-17	10.660	10.850	10.630	10.800	6.598	9,686,200
2013-05-16	10.630	10.720	10.560	10.570	6.457	9,375,500
2013-05-15	10.500	10.720	10.420	10.630	6.494	12,296,200
2013-05-14	10.360	10.550	10.350	10.550	6.445	8,534,900
2013-05-13	10.290	10.430	10.270	10.350	6.323	5,657,500
2013-05-10	10.310	10.360	10.240	10.300	6.292	6,029,300
2013-05-09	10.330	10.370	10.250	10.290	6.286	5,453,100
2013-05-08	10.210	10.380	10.160	10.350	6.323	7,821,300
2013-05-07	10.180	10.240	10.100	10.230	6.249	8,867,200
2013-05-06	10.050	10.150	10.010	10.140	6.194	6,755,200
2013-05-03	9.980	10.110	9.980	10.030	6.127	7,671,200
2013-05-02	9.890	9.980	9.840	9.920	6.060	8,496,400
2013-05-01	9.950	10.000	9.870	9.880	6.036	7,669,300
2013-04-30	9.840	10.000	9.790	9.970	6.091	13,377,400
2013-04-29	9.820	9.990	9.820	9.910	6.054	9,326,300
2013-04-26	9.830	9.900	9.720	9.800	5.987	7,818,500
2013-04-25	9.760	9.900	9.760	9.830	6.005	6,502,200
2013-04-24	9.580	9.750	9.580	9.730	5.944	6,476,400
2013-04-23	9.480	9.650	9.480	9.590	5.859	9,836,700
2013-04-22	9.390	9.540	9.300	9.440	5.767	8,021,200
2013-04-19	9.370	9.450	9.290	9.410	5.749	9,342,100
2013-04-18	9.530	9.590	9.290	9.330	5.700	21,239,300
2013-04-17	9.580	9.640	9.460	9.530	5.822	13,926,500
2013-04-16	9.700	9.700	9.540	9.650	5.895	13,121,100
2013-04-15	9.800	9.830	9.550	9.550	5.834	12,563,800
2013-04-12	9.950	10.030	9.830	9.840	6.011	14,374,000
2013-04-11	10.040	10.260	9.940	10.030	6.127	23,954,600
2013-04-10	9.910	10.040	9.870	10.030	6.127	9,333,800
2013-04-09	9.820	9.900	9.760	9.850	6.017	6,669,800
2013-04-08	9.640	9.810	9.560	9.810	5.993	8,160,700
2013-04-05	9.570	9.690	9.440	9.660	5.901	16,508,900
2013-04-04	9.590	9.720	9.570	9.710	5.932	9,830,700
2013-04-03	9.740	9.750	9.540	9.590	5.859	10,510,100
2013-04-02	9.850	9.850	9.710	9.750	5.956	7,406,800
2013-04-01	9.920	9.940	9.750	9.820	5.999	9,236,100
2013-03-28	10.010	10.100	9.880	9.960	6.085	11,449,300
2013-03-27	10.020	10.040	9.940	10.040	6.133	6,768,700
2013-03-26	10.010	10.100	9.950	10.090	6.164	9,170,300
2013-03-25	10.100	10.110	9.950	9.970	6.091	8,408,000
2013-03-22	10.060	10.070	10.000	10.050	6.140	6,755,700
2013-03-21	10.110	10.140	10.000	10.020	6.121	8,109,400

← NewerPage 57 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.