Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	7.990	8.040	7.830	7.980	4.742	10,008,900
2012-01-05	7.770	8.080	7.680	8.000	4.754	14,540,500
2012-01-04	7.740	7.890	7.670	7.810	4.641	10,573,300
2012-01-03	7.840	8.020	7.750	7.770	4.617	13,876,100
2011-12-30	7.780	7.780	7.670	7.690	4.569	6,660,400
2011-12-29	7.640	7.790	7.610	7.770	4.617	6,155,600
2011-12-28	7.730	7.740	7.590	7.630	4.534	5,925,000
2011-12-27	7.790	7.790	7.670	7.730	4.593	4,790,000
2011-12-23	7.800	7.890	7.650	7.780	4.623	9,703,500
2011-12-22	7.580	7.780	7.560	7.730	4.593	11,136,300
2011-12-21	7.380	7.540	7.310	7.540	4.480	14,784,400
2011-12-20	7.250	7.440	7.210	7.370	4.379	11,561,400
2011-12-19	7.170	7.210	7.030	7.140	4.243	12,787,300
2011-12-16	7.170	7.300	7.140	7.180	4.266	11,375,000
2011-12-15	7.210	7.260	7.110	7.120	4.231	9,312,600
2011-12-14	7.070	7.220	7.000	7.110	4.225	11,340,300
2011-12-13	7.300	7.350	7.050	7.140	4.243	10,645,400
2011-12-12	7.280	7.310	7.100	7.220	4.290	9,314,000
2011-12-09	7.270	7.420	7.220	7.380	4.385	8,341,400
2011-12-08	7.350	7.350	7.160	7.190	4.272	14,423,100
2011-12-07	7.270	7.460	7.200	7.410	4.403	7,941,500
2011-12-06	7.350	7.390	7.210	7.330	4.355	9,799,000
2011-12-05	7.320	7.490	7.280	7.410	4.403	12,917,400
2011-12-02	7.300	7.410	7.160	7.200	4.278	17,069,100
2011-12-01	7.210	7.310	7.100	7.220	4.290	9,156,300
2011-11-30	7.190	7.320	7.080	7.290	4.332	20,501,200
2011-11-29	6.850	7.050	6.770	6.960	4.136	14,282,300
2011-11-28	6.920	6.970	6.700	6.820	4.052	10,976,100
2011-11-25	6.620	6.850	6.600	6.670	3.963	3,190,500
2011-11-23	6.680	6.860	6.640	6.670	3.946	17,836,400
2011-11-22	6.820	6.880	6.670	6.770	4.005	17,352,500
2011-11-21	6.970	7.070	6.850	6.850	4.052	20,786,700
2011-11-18	7.220	7.240	7.070	7.080	4.188	14,769,300
2011-11-17	7.220	7.450	7.100	7.140	4.224	15,750,800
2011-11-16	7.270	7.510	7.220	7.240	4.283	12,841,300
2011-11-15	7.170	7.400	7.150	7.300	4.318	9,869,000
2011-11-14	7.390	7.410	7.160	7.220	4.271	10,225,800
2011-11-11	7.370	7.520	7.350	7.470	4.419	9,471,300
2011-11-10	7.220	7.320	7.100	7.250	4.289	13,867,700
2011-11-09	7.300	7.350	7.070	7.090	4.194	16,232,100
2011-11-08	7.440	7.570	7.350	7.540	4.460	13,649,600
2011-11-07	7.300	7.530	7.280	7.390	4.371	12,917,000
2011-11-04	7.270	7.360	7.090	7.330	4.336	16,912,500
2011-11-03	7.250	7.440	7.030	7.360	4.354	17,243,600
2011-11-02	7.020	7.190	6.950	7.150	4.229	15,131,100
2011-11-01	6.770	7.120	6.630	6.830	4.040	24,577,300
2011-10-31	7.150	7.360	7.060	7.060	4.176	15,204,000
2011-10-28	7.530	7.530	7.190	7.330	4.336	18,417,300
2011-10-27	7.630	7.740	7.240	7.480	4.425	30,110,700
2011-10-26	7.130	7.310	7.000	7.280	4.306	21,490,000
2011-10-25	7.040	7.150	6.910	6.940	4.105	16,649,900
2011-10-24	7.070	7.230	6.980	7.170	4.241	16,513,100
2011-10-21	6.920	7.050	6.870	6.950	4.111	23,756,700
2011-10-20	6.430	6.890	6.340	6.810	4.028	24,403,800
2011-10-19	6.650	6.760	6.310	6.370	3.768	22,547,300
2011-10-18	6.290	6.750	6.240	6.640	3.928	17,532,200
2011-10-17	6.420	6.520	6.210	6.230	3.685	12,037,500
2011-10-14	6.650	6.700	6.300	6.510	3.851	17,918,800
2011-10-13	6.640	6.690	6.370	6.560	3.880	21,175,500
2011-10-12	6.660	6.970	6.630	6.760	3.999	17,273,500

← NewerPage 63 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.