Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	8.900	9.000	8.850	8.920	5.388	11,983,200
2012-09-21	9.100	9.120	8.910	8.910	5.382	10,001,400
2012-09-20	8.990	9.000	8.860	8.980	5.424	12,817,700
2012-09-19	8.940	9.090	8.890	9.040	5.460	15,124,400
2012-09-18	8.900	8.920	8.850	8.890	5.370	12,330,400
2012-09-17	9.050	9.060	8.900	8.910	5.382	14,593,200
2012-09-14	8.870	9.080	8.870	9.040	5.460	27,297,000
2012-09-13	8.690	8.870	8.600	8.830	5.333	14,060,200
2012-09-12	8.680	8.740	8.630	8.690	5.249	8,673,900
2012-09-11	8.630	8.690	8.580	8.650	5.225	9,666,500
2012-09-10	8.570	8.720	8.550	8.630	5.213	12,866,600
2012-09-07	8.570	8.730	8.540	8.610	5.200	17,869,100
2012-09-06	8.390	8.560	8.370	8.510	5.140	18,833,500
2012-09-05	8.380	8.400	8.300	8.310	5.019	8,585,900
2012-09-04	8.400	8.450	8.330	8.400	5.074	8,779,600
2012-08-31	8.440	8.450	8.350	8.430	5.092	10,818,800
2012-08-30	8.310	8.430	8.280	8.400	5.074	8,580,700
2012-08-29	8.310	8.390	8.300	8.360	5.049	6,197,500
2012-08-28	8.290	8.350	8.270	8.310	5.019	9,655,000
2012-08-27	8.400	8.400	8.280	8.310	5.019	9,038,200
2012-08-24	8.280	8.380	8.240	8.350	5.043	6,453,900
2012-08-23	8.330	8.400	8.300	8.340	5.007	11,541,000
2012-08-22	8.320	8.420	8.300	8.340	5.007	8,831,500
2012-08-21	8.360	8.450	8.320	8.330	5.001	9,013,900
2012-08-20	8.320	8.390	8.300	8.350	5.013	18,473,700
2012-08-17	8.380	8.400	8.340	8.360	5.019	14,007,500
2012-08-16	8.230	8.370	8.230	8.330	5.001	14,958,500
2012-08-15	8.230	8.280	8.160	8.230	4.941	8,014,900
2012-08-14	8.350	8.380	8.190	8.220	4.935	9,118,000
2012-08-13	8.310	8.340	8.230	8.250	4.953	6,098,900
2012-08-10	8.260	8.340	8.250	8.340	5.007	7,344,400
2012-08-09	8.290	8.350	8.270	8.330	5.001	8,974,300
2012-08-08	8.200	8.360	8.190	8.340	5.007	8,601,600
2012-08-07	8.260	8.330	8.230	8.250	4.953	7,974,600
2012-08-06	8.250	8.300	8.220	8.230	4.941	11,693,200
2012-08-03	8.050	8.260	8.030	8.240	4.947	14,986,000
2012-08-02	7.940	8.000	7.820	7.930	4.761	15,144,600
2012-08-01	8.030	8.090	7.960	7.970	4.785	9,524,800
2012-07-31	8.090	8.100	7.970	7.980	4.791	7,453,100
2012-07-30	8.150	8.180	8.050	8.060	4.839	6,212,200
2012-07-27	8.140	8.230	8.050	8.180	4.911	11,201,800
2012-07-26	8.040	8.090	7.930	8.060	4.839	12,694,200
2012-07-25	7.900	7.960	7.850	7.890	4.737	10,897,800
2012-07-24	7.770	7.860	7.710	7.850	4.713	20,140,000
2012-07-23	7.730	7.830	7.710	7.770	4.665	13,219,800
2012-07-20	7.910	8.030	7.840	7.890	4.737	17,636,100
2012-07-19	7.900	8.070	7.800	7.910	4.749	27,236,800
2012-07-18	7.910	7.950	7.770	7.830	4.701	10,146,500
2012-07-17	7.950	7.980	7.850	7.960	4.779	12,787,800
2012-07-16	7.830	7.960	7.800	7.850	4.713	9,806,400
2012-07-13	7.610	7.870	7.590	7.850	4.713	13,519,000
2012-07-12	7.590	7.630	7.460	7.580	4.551	19,349,900
2012-07-11	7.530	7.680	7.490	7.650	4.593	10,500,900
2012-07-10	7.700	7.750	7.500	7.560	4.539	8,505,500
2012-07-09	7.670	7.710	7.610	7.640	4.587	6,468,700
2012-07-06	7.610	7.750	7.550	7.700	4.623	7,807,600
2012-07-05	7.750	7.800	7.650	7.690	4.617	8,112,300
2012-07-03	7.720	7.840	7.700	7.800	4.683	4,752,900
2012-07-02	7.800	7.800	7.600	7.720	4.635	12,227,300
2012-06-29	7.900	7.920	7.650	7.740	4.647	11,135,500

← NewerPage 60 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.