Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	8.300	8.300	7.350	7.950	4.573	8,782,100
2008-12-01	8.870	9.000	7.200	7.250	4.170	7,030,700
2008-11-28	9.080	9.440	8.740	9.380	5.396	2,654,500
2008-11-26	8.260	9.010	8.200	9.010	5.147	4,335,000
2008-11-25	8.610	8.840	7.750	8.680	4.958	9,950,000
2008-11-24	7.000	8.220	6.420	8.110	4.633	15,566,800
2008-11-21	7.980	7.980	4.990	6.270	3.582	22,961,000
2008-11-20	7.530	7.830	6.770	6.910	3.947	19,204,500
2008-11-19	9.250	9.500	7.430	7.700	4.398	12,765,600
2008-11-18	9.100	9.870	8.840	9.490	5.421	9,625,600
2008-11-17	9.600	9.910	9.050	9.350	5.341	6,572,800
2008-11-14	10.210	10.690	9.560	9.600	5.484	8,280,200
2008-11-13	9.600	10.710	8.710	10.690	6.106	13,262,000
2008-11-12	10.750	10.920	9.550	9.610	5.489	11,841,300
2008-11-11	10.350	11.190	10.350	11.000	6.283	5,437,000
2008-11-10	11.680	11.790	10.600	10.900	6.226	5,218,300
2008-11-07	11.700	12.040	10.870	11.240	6.420	9,022,800
2008-11-06	12.650	13.300	11.480	11.600	6.626	11,931,100
2008-11-05	13.350	13.480	12.450	12.540	7.163	9,744,600
2008-11-04	13.000	13.850	12.810	13.590	7.763	9,980,900
2008-11-03	12.400	12.790	12.000	12.760	7.289	6,004,200
2008-10-31	12.360	13.000	11.990	12.410	7.089	10,484,900
2008-10-30	12.730	13.250	11.590	12.300	7.026	8,277,000
2008-10-29	11.690	12.460	11.440	12.150	6.940	10,354,600
2008-10-28	10.500	11.880	10.130	11.860	6.775	10,987,600
2008-10-27	10.120	11.300	9.920	9.920	5.666	9,612,900
2008-10-24	8.280	10.740	8.280	10.120	5.781	10,389,500
2008-10-23	11.080	11.080	9.680	10.070	5.752	11,095,300
2008-10-22	10.220	11.630	10.050	10.750	6.141	12,694,000
2008-10-21	9.430	11.690	9.430	10.950	6.255	15,047,500
2008-10-20	10.850	10.850	9.020	9.740	5.564	10,449,400
2008-10-17	9.850	10.790	9.850	10.080	5.758	9,801,800
2008-10-16	10.430	11.310	9.750	10.550	6.026	9,035,100
2008-10-15	10.510	11.890	10.180	10.410	5.946	12,927,400
2008-10-14	9.250	12.540	9.190	11.970	6.837	39,305,300
2008-10-13	8.140	8.500	6.890	7.760	4.433	10,528,400
2008-10-10	6.730	7.790	5.750	6.790	3.879	26,480,900
2008-10-09	9.180	10.110	6.350	6.420	3.667	25,303,200
2008-10-08	11.000	11.070	8.840	9.000	5.141	13,417,900
2008-10-07	11.640	12.100	10.450	10.610	6.061	6,882,500
2008-10-06	11.250	12.560	10.410	11.790	6.735	8,260,200
2008-10-03	14.020	15.200	11.050	12.550	7.169	9,565,500
2008-10-02	13.540	14.100	12.510	13.210	7.546	5,167,900
2008-10-01	11.940	14.500	11.510	13.730	7.843	10,644,900
2008-09-30	11.070	12.260	10.240	11.940	6.820	6,651,500
2008-09-29	13.010	14.230	9.650	9.800	5.598	13,548,200
2008-09-26	12.860	15.050	12.860	14.700	8.397	9,195,500
2008-09-25	13.550	15.000	12.620	14.000	7.997	7,698,300
2008-09-24	13.400	13.950	13.250	13.250	7.569	7,335,500
2008-09-23	13.350	14.240	12.920	13.120	7.494	8,356,200
2008-09-22	15.240	15.250	13.060	13.500	7.711	10,204,400
2008-09-19	14.880	14.880	12.510	14.880	8.500	239,900
2008-09-18	12.420	13.650	8.690	13.190	7.534	36,021,700
2008-09-17	12.040	12.670	11.100	12.020	6.866	18,105,300
2008-09-16	11.800	12.870	11.050	12.630	7.214	19,703,300
2008-09-15	12.340	13.620	12.340	12.390	7.077	17,588,300
2008-09-12	12.230	13.450	12.130	13.370	7.637	11,638,200
2008-09-11	12.000	12.870	11.960	12.800	7.312	9,004,000
2008-09-10	13.350	13.400	11.960	12.560	7.174	14,691,200
2008-09-09	13.520	14.040	13.120	13.150	7.511	14,573,500

← NewerPage 76 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.