Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	6.880	6.930	6.800	6.870	4.004	9,413,300
2010-02-10	6.790	7.000	6.740	6.880	4.010	24,267,300
2010-02-09	6.930	7.030	6.840	6.920	4.033	12,635,000
2010-02-08	6.910	6.990	6.660	6.820	3.975	25,541,600
2010-02-05	6.940	7.040	6.630	6.890	4.016	35,451,500
2010-02-04	7.290	7.350	6.940	6.950	4.051	30,016,100
2010-02-03	7.470	7.470	7.240	7.410	4.319	30,732,000
2010-02-02	7.280	7.540	7.280	7.520	4.383	29,768,900
2010-02-01	7.230	7.370	7.130	7.340	4.278	17,914,300
2010-01-29	7.330	7.490	7.140	7.180	4.185	17,818,300
2010-01-28	7.260	7.480	7.200	7.270	4.237	27,513,800
2010-01-27	6.870	7.260	6.840	7.150	4.167	23,381,300
2010-01-26	7.100	7.210	6.880	6.890	4.016	36,998,500
2010-01-25	7.430	7.480	6.880	7.060	4.115	29,787,100
2010-01-22	7.160	7.490	6.740	7.250	4.225	27,104,500
2010-01-21	7.360	7.750	7.300	7.340	4.278	57,005,100
2010-01-20	6.680	6.990	6.680	6.960	4.056	20,676,700
2010-01-19	6.820	6.870	6.690	6.760	3.940	17,897,800
2010-01-15	6.790	6.940	6.510	6.880	4.010	29,510,700
2010-01-14	6.440	6.890	6.440	6.850	3.992	24,101,200
2010-01-13	6.440	6.630	6.290	6.490	3.782	16,226,500
2010-01-12	6.460	6.550	6.360	6.410	3.736	20,207,300
2010-01-11	6.500	6.600	6.390	6.530	3.806	14,836,600
2010-01-08	6.350	6.560	6.340	6.500	3.788	16,513,200
2010-01-07	6.070	6.480	6.040	6.390	3.724	25,554,700
2010-01-06	6.170	6.200	6.060	6.130	3.573	11,785,800
2010-01-05	5.880	6.190	5.880	6.170	3.596	16,660,800
2010-01-04	5.660	5.970	5.650	5.940	3.462	14,901,600
2009-12-31	5.640	5.700	5.550	5.550	3.235	5,793,100
2009-12-30	5.650	5.680	5.600	5.650	3.293	3,547,300
2009-12-29	5.640	5.730	5.600	5.700	3.322	5,236,400
2009-12-28	5.780	5.800	5.610	5.640	3.287	6,163,500
2009-12-24	5.630	5.760	5.630	5.760	3.357	3,062,700
2009-12-23	5.720	5.750	5.580	5.660	3.299	8,307,000
2009-12-22	5.680	5.780	5.680	5.710	3.328	12,499,500
2009-12-21	5.640	5.790	5.550	5.720	3.334	18,031,600
2009-12-18	5.580	5.610	5.370	5.560	3.240	15,781,400
2009-12-17	5.710	5.740	5.500	5.520	3.217	21,514,100
2009-12-16	5.830	5.980	5.710	5.740	3.345	12,209,500
2009-12-15	6.020	6.090	5.800	5.820	3.392	12,410,500
2009-12-14	6.070	6.120	6.030	6.100	3.555	9,659,300
2009-12-11	5.910	6.120	5.800	6.070	3.538	13,290,700
2009-12-10	5.840	6.020	5.830	5.880	3.427	7,515,800
2009-12-09	5.860	6.000	5.770	5.950	3.468	12,494,100
2009-12-08	5.840	5.900	5.750	5.830	3.398	14,013,800
2009-12-07	5.930	6.120	5.830	5.890	3.433	18,287,900
2009-12-04	6.010	6.200	5.860	6.160	3.590	19,158,600
2009-12-03	6.180	6.290	5.850	5.860	3.415	17,143,700
2009-12-02	5.950	6.130	5.890	6.110	3.561	14,987,700
2009-12-01	5.930	5.960	5.710	5.950	3.468	19,314,800
2009-11-30	5.580	5.880	5.580	5.860	3.415	20,808,000
2009-11-27	5.620	5.780	5.570	5.570	3.246	7,316,900
2009-11-25	5.950	6.000	5.840	5.880	3.421	8,147,700
2009-11-24	5.900	5.960	5.770	5.940	3.456	8,860,000
2009-11-23	5.860	5.990	5.830	5.950	3.462	7,998,200
2009-11-20	5.770	5.900	5.690	5.730	3.334	10,922,900
2009-11-19	5.880	5.920	5.670	5.820	3.386	15,841,700
2009-11-18	5.760	6.010	5.670	5.940	3.456	18,455,200
2009-11-17	5.600	5.790	5.550	5.750	3.345	9,612,800
2009-11-16	5.690	5.800	5.540	5.590	3.252	13,250,700

← NewerPage 71 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.