Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	14.210	14.330	12.940	13.740	7.848	17,566,800
2008-09-05	11.840	13.000	11.690	12.970	7.409	11,896,300
2008-09-04	12.650	12.710	11.830	11.920	6.809	7,138,600
2008-09-03	12.600	12.830	12.270	12.710	7.260	8,803,000
2008-09-02	12.550	12.990	12.380	12.600	7.197	9,035,400
2008-08-29	11.430	12.310	11.250	12.010	6.860	7,363,700
2008-08-28	11.250	11.710	11.180	11.710	6.689	7,261,600
2008-08-27	11.110	11.430	10.780	11.260	6.325	6,880,400
2008-08-26	10.920	11.130	10.800	11.110	6.240	7,428,800
2008-08-25	11.360	11.360	10.790	10.880	6.111	8,112,900
2008-08-22	10.900	11.660	10.900	11.470	6.442	10,014,900
2008-08-21	10.650	10.840	10.480	10.530	5.914	7,322,400
2008-08-20	10.600	11.030	10.300	10.910	6.128	11,380,600
2008-08-19	10.930	11.000	10.340	10.660	5.987	11,483,400
2008-08-18	11.820	11.820	11.050	11.150	6.263	7,901,400
2008-08-15	11.620	12.050	11.530	11.730	6.588	7,486,800
2008-08-14	11.070	11.730	10.860	11.420	6.414	8,725,800
2008-08-13	11.700	11.810	10.740	11.070	6.218	13,843,200
2008-08-12	12.330	12.580	11.650	11.750	6.600	14,078,500
2008-08-11	12.050	13.120	11.710	12.560	7.055	13,660,600
2008-08-08	11.110	12.090	11.000	11.940	6.706	16,541,000
2008-08-07	11.330	11.580	10.620	10.810	6.072	13,132,300
2008-08-06	10.900	11.790	10.640	11.500	6.459	15,484,100
2008-08-05	10.870	10.990	10.550	10.920	6.134	12,415,500
2008-08-04	10.910	10.910	10.120	10.490	5.892	10,853,000
2008-08-01	10.560	11.200	10.310	10.970	6.162	11,032,300
2008-07-31	10.700	10.870	10.410	10.550	5.926	22,343,300
2008-07-30	11.990	12.120	10.730	11.220	6.302	18,418,800
2008-07-29	10.620	11.450	10.480	11.450	6.431	9,864,500
2008-07-28	11.020	11.560	10.500	10.610	5.959	7,791,300
2008-07-25	11.100	12.100	10.730	11.160	6.268	10,202,400
2008-07-24	12.040	12.500	11.030	11.190	6.285	12,236,500
2008-07-23	12.000	12.800	11.160	12.110	6.802	27,519,300
2008-07-22	10.510	12.090	9.830	11.990	6.735	24,327,000
2008-07-21	11.990	12.100	11.400	11.500	6.459	15,351,100
2008-07-18	10.620	11.940	10.620	11.360	6.381	18,809,600
2008-07-17	10.300	11.440	9.610	10.770	6.049	21,726,700
2008-07-16	8.870	9.890	8.520	9.740	5.471	15,737,000
2008-07-15	8.660	9.030	7.930	8.370	4.701	22,110,100
2008-07-14	10.210	10.240	8.520	8.770	4.926	19,238,600
2008-07-11	9.910	10.110	9.450	9.840	5.527	18,024,100
2008-07-10	10.420	10.540	9.900	10.230	5.746	18,860,500
2008-07-09	11.500	11.610	10.490	10.530	5.914	11,570,900
2008-07-08	10.700	11.590	10.500	11.510	6.465	14,579,900
2008-07-07	11.130	11.330	10.400	10.580	5.943	20,377,100
2008-07-03	11.420	11.490	11.040	11.100	6.235	5,480,800
2008-07-02	11.370	11.760	11.090	11.120	6.246	11,511,600
2008-07-01	10.870	11.400	10.800	11.370	6.386	13,912,500
2008-06-30	11.120	11.360	10.910	10.980	6.167	14,424,100
2008-06-27	11.270	11.410	11.010	11.140	6.257	10,165,900
2008-06-26	11.180	11.590	11.070	11.210	6.296	11,510,600
2008-06-25	11.430	11.860	11.200	11.330	6.364	16,913,600
2008-06-24	11.080	11.570	10.840	11.380	6.392	19,030,800
2008-06-23	11.600	11.600	11.000	11.000	6.178	12,574,800
2008-06-20	10.950	11.740	10.000	11.530	6.476	25,999,200
2008-06-19	11.080	11.420	11.020	11.350	6.375	15,204,300
2008-06-18	11.130	11.840	10.790	11.130	6.251	23,316,700
2008-06-17	11.990	12.130	11.350	11.400	6.403	29,334,100
2008-06-16	11.720	12.060	11.670	11.800	6.628	25,066,400
2008-06-13	11.670	11.900	11.460	11.730	6.588	98,914,200

← NewerPage 77 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.