Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	8.290	8.480	8.060	8.350	4.873	24,683,700
2010-05-07	7.960	8.200	7.790	7.880	4.599	33,996,000
2010-05-06	8.520	8.570	7.470	7.970	4.652	42,021,000
2010-05-05	8.500	8.790	8.350	8.540	4.984	18,498,000
2010-05-04	8.960	8.960	8.550	8.640	5.043	21,842,800
2010-05-03	9.090	9.180	8.810	8.990	5.247	15,413,300
2010-04-30	8.980	9.100	8.820	9.020	5.264	23,067,400
2010-04-29	8.820	9.120	8.770	8.960	5.229	17,909,200
2010-04-28	8.810	8.980	8.610	8.710	5.084	28,467,800
2010-04-27	8.740	8.850	8.460	8.620	5.031	28,290,200
2010-04-26	9.230	9.250	8.750	8.800	5.136	24,597,600
2010-04-23	9.160	9.270	8.780	9.190	5.364	30,169,000
2010-04-22	8.680	9.180	8.570	9.120	5.323	30,510,000
2010-04-21	8.810	9.840	8.780	8.940	5.218	75,415,100
2010-04-20	8.190	8.740	8.140	8.580	5.008	33,602,000
2010-04-19	7.940	8.210	7.890	8.130	4.745	30,415,000
2010-04-16	8.320	8.330	7.850	8.000	4.669	36,335,700
2010-04-15	8.540	8.570	8.280	8.350	4.873	17,960,900
2010-04-14	8.240	8.570	8.220	8.520	4.973	20,911,200
2010-04-13	8.090	8.240	7.890	8.140	4.751	31,228,500
2010-04-12	8.410	8.420	8.270	8.340	4.868	11,614,600
2010-04-09	8.420	8.440	8.250	8.350	4.873	13,399,100
2010-04-08	8.270	8.400	8.020	8.340	4.868	37,575,600
2010-04-07	8.970	8.970	8.510	8.520	4.973	51,481,600
2010-04-06	8.130	8.600	8.100	8.470	4.943	30,550,000
2010-04-05	7.880	8.170	7.790	8.160	4.763	16,163,200
2010-04-01	7.810	7.880	7.720	7.800	4.552	10,153,600
2010-03-31	7.680	7.850	7.670	7.750	4.523	6,360,200
2010-03-30	7.720	7.800	7.650	7.760	4.529	11,073,300
2010-03-29	7.890	7.930	7.590	7.720	4.506	17,037,000
2010-03-26	7.980	8.020	7.710	7.860	4.587	17,553,600
2010-03-25	8.030	8.120	7.890	7.930	4.628	23,956,200
2010-03-24	7.670	8.000	7.660	7.900	4.611	20,819,900
2010-03-23	7.640	7.710	7.590	7.690	4.488	11,010,000
2010-03-22	7.500	7.730	7.410	7.640	4.459	14,027,000
2010-03-19	7.600	7.670	7.470	7.600	4.436	15,160,600
2010-03-18	7.820	7.820	7.500	7.560	4.412	19,632,900
2010-03-17	7.760	8.020	7.720	7.900	4.611	17,953,400
2010-03-16	7.610	7.720	7.470	7.700	4.494	17,002,300
2010-03-15	7.540	7.570	7.300	7.570	4.418	25,890,100
2010-03-12	8.060	8.190	7.470	7.550	4.407	31,948,000
2010-03-11	7.600	7.900	7.540	7.880	4.599	17,572,600
2010-03-10	7.350	7.690	7.300	7.560	4.412	20,269,700
2010-03-09	7.220	7.340	7.080	7.260	4.237	12,701,800
2010-03-08	7.210	7.350	7.190	7.270	4.243	8,176,000
2010-03-05	7.170	7.260	7.110	7.250	4.231	10,951,200
2010-03-04	7.070	7.170	7.000	7.100	4.144	6,691,200
2010-03-03	7.040	7.130	6.980	7.040	4.109	9,324,200
2010-03-02	6.970	7.140	6.970	7.040	4.109	7,789,700
2010-03-01	7.160	7.210	6.900	6.970	4.068	9,943,000
2010-02-26	7.000	7.180	6.960	7.150	4.173	14,077,600
2010-02-25	6.950	7.020	6.780	6.990	4.074	15,527,600
2010-02-24	6.770	7.120	6.760	7.110	4.144	19,088,100
2010-02-23	6.930	6.950	6.710	6.740	3.928	11,928,800
2010-02-22	6.780	6.990	6.780	6.970	4.062	20,247,300
2010-02-19	6.700	6.830	6.700	6.790	3.957	10,628,800
2010-02-18	6.800	6.820	6.680	6.740	3.928	14,011,800
2010-02-17	6.960	6.970	6.780	6.830	3.981	12,498,800
2010-02-16	6.860	6.960	6.850	6.920	4.033	9,443,500
2010-02-12	6.780	6.820	6.680	6.790	3.957	9,090,700

← NewerPage 70 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.