Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	10.140	10.190	10.110	10.150	6.201	10,090,200
2013-03-19	10.150	10.160	9.970	10.070	6.152	14,949,200
2013-03-18	9.960	10.150	9.940	10.110	6.176	11,376,800
2013-03-15	9.990	10.140	9.920	10.110	6.176	19,671,800
2013-03-14	10.040	10.050	9.890	10.000	6.109	11,158,200
2013-03-13	9.860	10.020	9.840	10.000	6.109	13,891,800
2013-03-12	9.910	9.910	9.790	9.860	6.023	11,780,200
2013-03-11	9.880	9.950	9.830	9.910	6.054	14,516,700
2013-03-08	10.030	10.030	9.800	9.860	6.023	23,450,900
2013-03-07	9.790	9.950	9.760	9.920	6.060	28,278,900
2013-03-06	9.580	9.750	9.560	9.660	5.901	16,675,800
2013-03-05	9.530	9.630	9.490	9.520	5.816	15,312,000
2013-03-04	9.320	9.500	9.300	9.490	5.797	15,460,700
2013-03-01	9.260	9.400	9.200	9.330	5.700	10,548,200
2013-02-28	9.390	9.480	9.300	9.390	5.706	11,901,200
2013-02-27	9.240	9.390	9.230	9.380	5.700	12,618,000
2013-02-26	9.310	9.330	9.140	9.240	5.615	20,370,900
2013-02-25	9.550	9.600	9.220	9.240	5.615	20,192,300
2013-02-22	9.400	9.520	9.390	9.510	5.779	8,584,700
2013-02-21	9.350	9.410	9.260	9.340	5.675	15,916,100
2013-02-20	9.540	9.560	9.340	9.350	5.681	11,414,200
2013-02-19	9.500	9.640	9.470	9.580	5.821	11,510,500
2013-02-15	9.530	9.560	9.390	9.480	5.760	9,585,900
2013-02-14	9.450	9.530	9.440	9.480	5.760	9,224,800
2013-02-13	9.550	9.550	9.450	9.450	5.742	11,420,000
2013-02-12	9.520	9.550	9.450	9.530	5.791	8,900,700
2013-02-11	9.510	9.560	9.460	9.480	5.760	10,758,400
2013-02-08	9.500	9.600	9.480	9.570	5.815	7,594,400
2013-02-07	9.530	9.560	9.440	9.500	5.773	7,877,600
2013-02-06	9.400	9.550	9.380	9.530	5.791	9,842,500
2013-02-05	9.410	9.550	9.380	9.490	5.767	14,566,500
2013-02-04	9.380	9.430	9.320	9.370	5.694	8,851,700
2013-02-01	9.470	9.570	9.380	9.470	5.754	14,309,600
2013-01-31	9.270	9.410	9.250	9.400	5.712	16,540,200
2013-01-30	9.270	9.430	9.230	9.380	5.700	13,746,600
2013-01-29	9.160	9.280	9.160	9.260	5.627	11,519,200
2013-01-28	9.270	9.270	9.160	9.200	5.590	8,380,600
2013-01-25	9.260	9.300	9.140	9.290	5.645	16,194,800
2013-01-24	9.040	9.330	8.990	9.240	5.615	45,937,200
2013-01-23	9.440	9.500	9.210	9.300	5.651	24,965,500
2013-01-22	9.280	9.370	9.230	9.360	5.688	15,889,700
2013-01-18	9.390	9.400	9.230	9.280	5.639	20,243,400
2013-01-17	9.150	9.360	9.130	9.340	5.675	28,365,100
2013-01-16	8.980	9.150	8.950	9.150	5.560	17,903,400
2013-01-15	8.850	8.990	8.820	8.970	5.451	12,164,600
2013-01-14	8.940	8.950	8.820	8.870	5.390	12,311,200
2013-01-11	8.920	8.940	8.780	8.840	5.372	13,687,000
2013-01-10	8.940	8.980	8.870	8.940	5.432	19,681,300
2013-01-09	9.030	9.100	8.850	8.900	5.408	23,183,500
2013-01-08	9.000	9.000	8.900	8.960	5.444	36,449,200
2013-01-07	8.910	8.990	8.860	8.970	5.451	20,213,100
2013-01-04	8.690	8.970	8.630	8.950	5.438	21,197,200
2013-01-03	8.750	8.860	8.720	8.840	5.372	14,056,000
2013-01-02	8.620	8.790	8.570	8.780	5.335	12,731,000
2012-12-31	8.290	8.440	8.290	8.420	5.116	6,170,000
2012-12-28	8.340	8.430	8.320	8.350	5.074	5,320,900
2012-12-27	8.470	8.510	8.270	8.420	5.116	7,912,200
2012-12-26	8.450	8.520	8.410	8.450	5.135	5,225,300
2012-12-24	8.480	8.480	8.390	8.440	5.129	2,053,300
2012-12-21	8.440	8.500	8.370	8.440	5.129	12,458,400

← NewerPage 58 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.