Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	6.780	7.170	6.370	6.650	3.856	13,241,100
2009-02-27	7.450	7.920	7.000	7.010	4.064	12,848,100
2009-02-26	7.950	8.390	7.750	8.050	4.631	20,717,800
2009-02-25	6.930	8.150	6.770	7.750	4.458	29,416,400
2009-02-24	6.230	7.270	5.900	7.200	4.142	17,231,000
2009-02-23	6.210	6.310	5.650	6.140	3.532	17,573,000
2009-02-20	5.070	6.290	4.830	6.070	3.492	25,181,800
2009-02-19	6.300	6.380	5.340	5.360	3.083	12,743,600
2009-02-18	6.390	6.390	5.750	6.180	3.555	10,173,600
2009-02-17	6.580	6.710	6.070	6.070	3.492	12,573,000
2009-02-13	7.260	7.710	6.900	7.050	4.055	9,931,600
2009-02-12	6.800	7.460	6.800	7.420	4.268	13,171,300
2009-02-11	6.870	7.340	6.430	7.150	4.113	19,228,200
2009-02-10	8.710	9.030	6.570	6.630	3.814	23,249,800
2009-02-09	8.560	9.310	8.440	9.030	5.194	12,958,800
2009-02-06	7.390	8.740	7.380	8.470	4.872	19,724,500
2009-02-05	6.980	7.550	6.250	7.270	4.182	14,976,100
2009-02-04	6.820	7.110	6.590	6.930	3.986	12,575,400
2009-02-03	7.230	7.240	6.490	6.730	3.871	11,389,800
2009-02-02	7.040	7.270	6.820	7.120	4.096	8,550,400
2009-01-30	7.650	8.150	7.180	7.280	4.188	9,303,400
2009-01-29	8.490	8.570	7.750	7.820	4.498	10,453,500
2009-01-28	8.560	8.880	8.250	8.730	5.022	15,606,300
2009-01-27	7.720	7.990	7.400	7.870	4.527	9,633,500
2009-01-26	7.630	8.000	7.210	7.500	4.314	10,631,900
2009-01-23	6.800	7.690	6.500	7.620	4.383	13,347,700
2009-01-22	6.510	7.970	6.280	7.040	4.050	22,567,700
2009-01-21	6.220	6.720	5.770	6.690	3.848	17,947,600
2009-01-20	6.490	6.580	5.810	5.830	3.354	16,647,600
2009-01-16	6.700	6.700	5.720	6.310	3.630	12,963,300
2009-01-15	6.920	6.920	5.710	6.220	3.578	16,782,200
2009-01-14	7.050	7.280	6.800	6.930	3.986	7,281,900
2009-01-13	6.930	7.530	6.820	7.400	4.257	9,130,400
2009-01-12	7.580	7.730	6.710	6.970	4.009	10,309,300
2009-01-09	8.060	8.260	7.520	7.580	4.360	6,845,000
2009-01-08	7.900	8.120	7.840	8.030	4.619	4,277,200
2009-01-07	8.430	8.520	7.840	7.950	4.573	7,882,600
2009-01-06	8.600	8.960	8.410	8.690	4.999	6,803,900
2009-01-05	8.640	8.870	8.330	8.480	4.878	5,005,500
2009-01-02	8.490	8.930	8.180	8.870	5.102	4,548,500
2008-12-31	8.050	8.570	8.050	8.520	4.901	4,678,200
2008-12-30	7.680	8.170	7.580	8.140	4.682	3,242,400
2008-12-29	7.560	7.740	7.290	7.640	4.395	3,866,000
2008-12-26	7.800	7.870	7.540	7.700	4.429	1,955,000
2008-12-24	7.800	7.920	7.540	7.920	4.556	1,638,900
2008-12-23	7.550	7.630	7.290	7.520	4.326	4,141,200
2008-12-22	7.900	8.120	7.360	7.470	4.297	6,787,200
2008-12-19	8.280	8.610	7.900	8.070	4.642	9,476,900
2008-12-18	8.240	8.660	8.040	8.200	4.717	5,767,700
2008-12-17	8.660	8.750	8.270	8.330	4.792	6,463,300
2008-12-16	7.970	8.680	7.870	8.680	4.993	6,271,100
2008-12-15	8.010	8.110	7.360	7.720	4.441	5,357,300
2008-12-12	7.530	8.250	7.520	8.000	4.602	6,878,800
2008-12-11	8.460	8.680	7.820	7.970	4.585	7,313,700
2008-12-10	8.590	8.750	8.180	8.640	4.970	5,277,300
2008-12-09	8.600	9.050	8.370	8.420	4.844	6,441,100
2008-12-08	8.960	9.120	8.130	8.830	5.079	10,275,300
2008-12-05	7.830	8.670	7.700	8.390	4.826	9,674,500
2008-12-04	7.740	8.600	7.740	8.010	4.608	8,337,700
2008-12-03	7.540	8.330	7.440	8.180	4.705	8,078,000

← NewerPage 75 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.