Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	8.250	8.270	8.110	8.210	4.804	6,368,100
2010-10-27	7.990	8.220	7.960	8.180	4.787	9,978,400
2010-10-26	8.030	8.150	8.000	8.050	4.711	9,368,000
2010-10-25	8.400	8.420	8.030	8.080	4.728	13,397,400
2010-10-22	8.710	8.730	8.180	8.300	4.857	32,991,900
2010-10-21	8.150	8.350	8.100	8.340	4.881	24,579,900
2010-10-20	8.230	8.240	7.980	8.080	4.728	18,559,200
2010-10-19	8.160	8.460	8.160	8.300	4.857	15,546,000
2010-10-18	8.010	8.410	7.970	8.300	4.857	12,405,400
2010-10-15	8.200	8.230	7.930	8.030	4.699	9,722,200
2010-10-14	8.270	8.270	7.980	8.180	4.787	13,226,700
2010-10-13	8.470	8.510	8.260	8.290	4.851	10,350,700
2010-10-12	8.450	8.550	8.380	8.500	4.974	13,446,100
2010-10-11	8.440	8.500	8.350	8.480	4.962	6,761,800
2010-10-08	8.470	8.530	8.350	8.400	4.916	8,889,100
2010-10-07	8.450	8.540	8.260	8.480	4.962	11,069,900
2010-10-06	8.450	8.540	8.270	8.330	4.875	14,261,000
2010-10-05	8.160	8.510	8.060	8.460	4.951	18,295,000
2010-10-04	8.100	8.250	8.050	8.070	4.723	12,287,400
2010-10-01	8.150	8.250	8.070	8.110	4.746	17,373,200
2010-09-30	7.970	8.200	7.940	7.960	4.658	12,230,900
2010-09-29	7.860	8.070	7.800	7.950	4.652	11,133,500
2010-09-28	7.870	7.940	7.770	7.910	4.629	12,568,200
2010-09-27	7.870	8.030	7.830	7.840	4.588	11,022,200
2010-09-24	7.830	8.000	7.730	7.900	4.623	13,200,600
2010-09-23	7.800	8.000	7.620	7.650	4.477	15,417,800
2010-09-22	8.150	8.230	7.860	7.880	4.611	12,612,000
2010-09-21	8.380	8.490	8.140	8.160	4.775	11,143,700
2010-09-20	8.250	8.410	8.150	8.360	4.892	9,180,200
2010-09-17	8.220	8.290	8.070	8.230	4.816	9,031,500
2010-09-16	8.100	8.180	8.050	8.180	4.787	8,169,300
2010-09-15	8.020	8.270	7.960	8.210	4.804	10,027,100
2010-09-14	8.300	8.320	8.010	8.070	4.723	12,255,700
2010-09-13	8.390	8.500	8.240	8.310	4.863	15,439,200
2010-09-10	8.090	8.230	8.050	8.220	4.810	9,951,400
2010-09-09	8.170	8.310	8.020	8.120	4.752	15,243,300
2010-09-08	7.730	8.120	7.720	7.980	4.670	20,136,600
2010-09-07	7.880	7.930	7.610	7.720	4.518	12,040,900
2010-09-03	8.060	8.140	7.870	8.030	4.699	7,914,800
2010-09-02	7.830	7.940	7.770	7.930	4.641	8,315,800
2010-09-01	7.490	7.860	7.450	7.850	4.594	12,997,800
2010-08-31	7.260	7.430	7.210	7.370	4.313	11,098,500
2010-08-30	7.510	7.510	7.260	7.270	4.254	8,290,200
2010-08-27	7.420	7.610	7.270	7.580	4.436	13,767,000
2010-08-26	7.330	7.540	7.310	7.340	4.290	13,228,100
2010-08-25	7.320	7.430	7.130	7.270	4.249	14,801,000
2010-08-24	7.510	7.640	7.320	7.350	4.295	16,254,000
2010-08-23	7.750	7.890	7.610	7.640	4.465	9,726,200
2010-08-20	7.550	7.680	7.420	7.640	4.465	10,328,100
2010-08-19	7.750	7.870	7.540	7.600	4.441	13,589,200
2010-08-18	7.850	7.950	7.750	7.780	4.547	11,652,200
2010-08-17	7.860	7.890	7.730	7.850	4.588	13,939,500
2010-08-16	7.770	7.800	7.670	7.790	4.552	7,878,800
2010-08-13	7.790	8.020	7.780	7.820	4.570	10,133,500
2010-08-12	7.800	7.960	7.700	7.800	4.558	12,817,300
2010-08-11	8.300	8.350	7.890	7.910	4.623	16,213,800
2010-08-10	8.270	8.520	8.220	8.490	4.962	15,850,700
2010-08-09	8.230	8.380	7.980	8.370	4.891	12,228,400
2010-08-06	8.380	8.380	8.100	8.170	4.775	9,083,300
2010-08-05	8.420	8.490	8.330	8.460	4.944	7,393,200

← NewerPage 68 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.