Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	7.560	7.570	7.380	7.540	4.527	12,843,200
2012-06-27	7.600	7.620	7.490	7.620	4.575	14,798,000
2012-06-26	7.440	7.620	7.400	7.570	4.545	11,737,100
2012-06-25	7.470	7.510	7.380	7.460	4.479	14,324,200
2012-06-22	7.500	7.620	7.470	7.620	4.575	8,945,200
2012-06-21	7.690	7.710	7.410	7.470	4.485	13,898,800
2012-06-20	7.640	7.690	7.490	7.640	4.587	12,898,600
2012-06-19	7.460	7.700	7.420	7.620	4.575	17,007,200
2012-06-18	7.450	7.530	7.350	7.400	4.443	15,034,600
2012-06-15	7.310	7.430	7.240	7.430	4.461	10,001,100
2012-06-14	7.150	7.300	7.140	7.280	4.371	12,213,000
2012-06-13	7.140	7.260	7.100	7.150	4.293	9,386,300
2012-06-12	7.080	7.180	7.000	7.170	4.305	10,209,000
2012-06-11	7.360	7.390	7.030	7.060	4.239	11,627,500
2012-06-08	7.130	7.290	7.060	7.280	4.371	8,452,400
2012-06-07	7.250	7.310	7.130	7.150	4.293	12,874,000
2012-06-06	6.980	7.160	6.930	7.130	4.281	13,423,700
2012-06-05	6.860	7.020	6.830	6.900	4.143	17,146,300
2012-06-04	7.150	7.160	6.800	6.890	4.137	23,251,800
2012-06-01	7.340	7.350	7.060	7.140	4.287	17,087,300
2012-05-31	7.410	7.580	7.360	7.500	4.503	10,192,200
2012-05-30	7.550	7.560	7.400	7.430	4.461	11,006,000
2012-05-29	7.640	7.650	7.530	7.610	4.569	7,880,800
2012-05-25	7.560	7.610	7.460	7.500	4.503	12,783,200
2012-05-24	7.590	7.620	7.450	7.540	4.527	11,338,300
2012-05-23	7.460	7.610	7.410	7.580	4.521	11,900,000
2012-05-22	7.460	7.630	7.450	7.510	4.479	10,174,000
2012-05-21	7.420	7.540	7.380	7.450	4.443	11,242,700
2012-05-18	7.490	7.520	7.360	7.410	4.419	14,205,200
2012-05-17	7.510	7.590	7.380	7.400	4.414	13,457,400
2012-05-16	7.630	7.720	7.510	7.510	4.479	10,473,100
2012-05-15	7.660	7.750	7.560	7.600	4.533	12,196,500
2012-05-14	7.760	7.830	7.640	7.670	4.575	13,102,200
2012-05-11	7.800	7.950	7.710	7.890	4.706	10,342,100
2012-05-10	7.970	8.090	7.870	7.890	4.706	11,415,000
2012-05-09	7.800	7.910	7.740	7.870	4.694	16,088,900
2012-05-08	7.850	7.960	7.800	7.910	4.718	11,353,800
2012-05-07	7.770	7.970	7.770	7.920	4.724	8,489,300
2012-05-04	7.980	7.990	7.770	7.820	4.664	11,751,600
2012-05-03	8.040	8.090	7.960	7.990	4.765	16,969,400
2012-05-02	8.110	8.110	8.010	8.020	4.783	10,171,000
2012-05-01	8.020	8.250	8.020	8.160	4.867	12,998,200
2012-04-30	8.050	8.100	7.960	8.040	4.795	9,965,500
2012-04-27	8.170	8.200	8.050	8.110	4.837	11,339,400
2012-04-26	8.060	8.170	8.000	8.160	4.867	11,719,700
2012-04-25	8.140	8.190	7.990	8.090	4.825	11,718,900
2012-04-24	7.900	8.080	7.890	8.030	4.789	16,692,700
2012-04-23	7.750	7.970	7.720	7.880	4.700	13,339,000
2012-04-20	8.000	8.010	7.760	7.870	4.694	22,236,300
2012-04-19	8.040	8.120	7.820	7.910	4.718	36,897,100
2012-04-18	8.110	8.220	7.960	7.990	4.765	24,827,700
2012-04-17	8.150	8.230	8.090	8.160	4.867	18,579,100
2012-04-16	8.030	8.170	7.960	8.040	4.795	18,766,000
2012-04-13	8.330	8.330	7.970	7.970	4.753	25,648,000
2012-04-12	8.290	8.440	8.220	8.350	4.980	18,329,200
2012-04-11	8.120	8.290	8.070	8.290	4.944	14,480,400
2012-04-10	8.120	8.180	8.000	8.020	4.783	16,867,600
2012-04-09	8.130	8.170	8.050	8.150	4.861	9,433,900
2012-04-05	8.320	8.420	8.240	8.270	4.932	11,612,800
2012-04-04	8.280	8.350	8.180	8.280	4.938	18,742,200

← NewerPage 61 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.