Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	6.430	6.660	6.300	6.600	3.904	14,982,000
2011-10-10	6.320	6.470	6.270	6.470	3.827	12,210,500
2011-10-07	6.570	6.590	6.110	6.160	3.644	14,028,700
2011-10-06	6.120	6.560	6.040	6.550	3.875	27,887,200
2011-10-05	5.930	6.180	5.890	6.090	3.602	14,476,500
2011-10-04	5.600	6.030	5.590	6.000	3.549	22,600,000
2011-10-03	5.730	6.000	5.720	5.720	3.384	17,436,300
2011-09-30	6.140	6.220	5.920	5.930	3.508	15,382,600
2011-09-29	5.970	6.230	5.870	6.230	3.685	27,304,300
2011-09-28	6.030	6.070	5.790	5.790	3.425	15,508,300
2011-09-27	6.320	6.360	5.970	6.020	3.561	24,198,600
2011-09-26	5.830	6.080	5.780	6.070	3.591	17,237,800
2011-09-23	5.740	5.890	5.630	5.710	3.378	17,633,100
2011-09-22	5.720	5.860	5.630	5.790	3.425	19,665,600
2011-09-21	6.320	6.380	5.910	5.930	3.508	17,835,500
2011-09-20	6.360	6.470	6.290	6.340	3.750	8,163,500
2011-09-19	6.370	6.400	6.230	6.320	3.738	10,666,900
2011-09-16	6.550	6.590	6.400	6.530	3.863	12,762,500
2011-09-15	6.550	6.600	6.450	6.540	3.869	13,321,400
2011-09-14	6.400	6.530	6.250	6.470	3.827	14,467,400
2011-09-13	6.340	6.540	6.290	6.350	3.756	9,706,700
2011-09-12	6.030	6.380	6.020	6.300	3.727	17,678,600
2011-09-09	6.330	6.390	6.100	6.120	3.620	14,449,800
2011-09-08	6.580	6.670	6.310	6.420	3.798	14,350,500
2011-09-07	6.240	6.640	6.210	6.640	3.928	12,068,100
2011-09-06	6.070	6.230	6.000	6.110	3.614	13,264,600
2011-09-02	6.280	6.390	6.220	6.240	3.691	12,077,500
2011-09-01	6.610	6.690	6.390	6.440	3.809	12,729,900
2011-08-31	6.620	6.740	6.530	6.640	3.928	8,562,800
2011-08-30	6.710	6.720	6.500	6.570	3.886	12,427,100
2011-08-29	6.510	6.760	6.510	6.750	3.993	10,154,200
2011-08-26	6.300	6.510	6.140	6.420	3.798	13,453,000
2011-08-25	6.670	6.830	6.270	6.350	3.738	20,240,900
2011-08-24	6.330	6.540	6.270	6.460	3.803	15,785,100
2011-08-23	6.060	6.350	5.940	6.350	3.738	14,464,000
2011-08-22	6.200	6.240	5.980	6.050	3.562	14,278,200
2011-08-19	6.120	6.290	5.980	6.010	3.538	15,743,600
2011-08-18	6.480	6.490	6.190	6.250	3.680	19,379,500
2011-08-17	6.760	6.870	6.560	6.690	3.939	13,070,200
2011-08-16	6.710	6.800	6.570	6.680	3.933	12,701,700
2011-08-15	6.520	6.840	6.520	6.810	4.009	11,357,400
2011-08-12	6.820	6.910	6.380	6.430	3.786	19,683,300
2011-08-11	6.350	6.790	6.260	6.700	3.945	19,721,600
2011-08-10	6.770	6.770	6.160	6.200	3.650	31,809,600
2011-08-09	6.650	6.930	6.370	6.920	4.074	19,024,700
2011-08-08	6.930	7.230	6.450	6.500	3.827	24,029,700
2011-08-05	7.640	7.650	7.190	7.250	4.268	22,406,900
2011-08-04	7.780	7.870	7.490	7.500	4.416	17,087,800
2011-08-03	7.850	7.970	7.660	7.920	4.663	19,350,100
2011-08-02	8.030	8.100	7.850	7.860	4.627	16,214,700
2011-08-01	8.170	8.200	7.950	8.110	4.775	14,687,600
2011-07-29	7.960	8.120	7.870	8.040	4.733	15,966,900
2011-07-28	8.100	8.290	8.060	8.070	4.751	14,207,700
2011-07-27	8.270	8.370	8.090	8.100	4.769	16,635,900
2011-07-26	8.400	8.420	8.230	8.310	4.892	9,742,900
2011-07-25	8.270	8.480	8.270	8.410	4.951	14,112,500
2011-07-22	8.370	8.460	8.230	8.410	4.951	11,323,600
2011-07-21	8.310	8.470	8.240	8.400	4.945	17,079,400
2011-07-20	8.180	8.380	8.130	8.270	4.869	20,254,100
2011-07-19	7.930	8.160	7.800	8.060	4.745	22,634,400

← NewerPage 64 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.