Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	14.020	14.450	11.640	11.980	6.729	39,924,100
2008-06-11	16.860	16.960	15.670	15.710	8.824	7,619,100
2008-06-10	16.500	17.250	16.440	16.860	9.470	6,236,700
2008-06-09	17.520	17.520	16.550	16.650	9.352	8,669,800
2008-06-06	17.820	17.960	17.240	17.300	9.717	6,745,200
2008-06-05	18.380	18.460	18.010	18.350	10.307	5,160,200
2008-06-04	18.720	18.740	18.030	18.280	10.267	8,037,400
2008-06-03	19.390	19.510	18.530	18.740	10.526	5,679,400
2008-06-02	19.430	19.450	18.890	19.220	10.795	6,182,700
2008-05-30	20.150	20.150	19.340	19.470	10.936	4,917,600
2008-05-29	19.290	20.120	19.290	20.000	11.234	8,016,300
2008-05-28	20.450	20.530	19.210	19.660	11.043	14,199,700
2008-05-27	21.920	22.190	21.580	21.950	12.329	3,417,800
2008-05-23	22.410	22.430	21.840	21.870	12.284	3,461,100
2008-05-22	22.440	22.940	22.200	22.560	12.671	3,222,400
2008-05-21	23.040	23.270	22.530	22.560	12.461	4,723,900
2008-05-20	23.590	23.590	22.890	23.020	12.715	3,981,000
2008-05-19	23.750	24.130	23.590	23.670	13.074	2,855,900
2008-05-16	24.730	24.760	23.550	23.720	13.102	4,678,200
2008-05-15	24.710	25.160	24.450	25.090	13.858	2,851,900
2008-05-14	24.400	24.850	24.200	24.650	13.615	2,810,900
2008-05-13	24.730	24.730	24.140	24.200	13.367	2,364,100
2008-05-12	24.100	24.600	24.060	24.580	13.577	2,293,400
2008-05-09	23.670	24.540	23.500	23.990	13.251	2,702,500
2008-05-08	24.500	24.510	23.740	23.980	13.245	3,531,400
2008-05-07	25.350	25.560	24.260	24.360	13.455	3,383,900
2008-05-06	25.040	25.630	24.630	25.390	14.024	3,011,800
2008-05-05	25.430	25.670	25.030	25.310	13.980	2,338,100
2008-05-02	25.910	26.120	25.310	25.480	14.074	3,409,200
2008-05-01	24.100	25.770	24.100	25.610	14.145	3,835,400
2008-04-30	24.250	24.780	24.050	24.130	13.328	3,263,900
2008-04-29	24.280	24.400	23.960	24.150	13.339	1,757,500
2008-04-28	24.500	24.500	23.980	24.210	13.372	2,912,500
2008-04-25	23.980	24.450	23.400	24.340	13.444	3,726,100
2008-04-24	23.010	24.000	23.010	23.750	13.118	5,474,300
2008-04-23	23.140	23.350	22.720	22.950	12.676	3,567,400
2008-04-22	23.020	23.350	22.700	23.120	12.770	4,436,800
2008-04-21	24.520	24.700	22.790	23.170	12.798	6,579,400
2008-04-18	24.380	25.230	24.380	24.680	13.632	5,131,500
2008-04-17	24.490	24.490	22.510	23.710	13.096	7,286,300
2008-04-16	23.220	24.340	23.220	24.200	13.367	6,059,600
2008-04-15	22.280	23.030	22.240	22.730	12.555	4,284,900
2008-04-14	23.340	23.490	22.180	22.220	12.273	6,054,100
2008-04-11	23.640	24.150	23.360	23.610	13.041	4,473,500
2008-04-10	23.380	24.330	23.210	23.980	13.245	4,018,200
2008-04-09	24.010	24.140	23.430	23.430	12.941	3,042,000
2008-04-08	23.920	24.010	23.410	23.770	13.129	4,134,300
2008-04-07	24.020	24.430	23.800	24.040	13.278	2,476,200
2008-04-04	24.520	24.610	23.630	23.720	13.102	2,985,500
2008-04-03	24.230	24.660	23.810	24.420	13.488	4,549,700
2008-04-02	23.510	24.900	23.510	24.340	13.444	7,777,900
2008-04-01	22.810	23.560	22.510	23.490	12.974	4,812,300
2008-03-31	21.910	22.570	21.750	21.950	12.124	4,400,500
2008-03-28	22.290	22.430	21.760	21.880	12.085	5,175,400
2008-03-27	22.780	22.900	21.640	22.120	12.218	7,824,300
2008-03-26	23.790	23.790	22.590	22.760	12.571	4,151,500
2008-03-25	24.100	24.140	23.450	24.010	13.262	3,960,000
2008-03-24	23.550	24.730	23.510	24.070	13.295	6,363,200
2008-03-20	22.030	23.550	21.620	23.470	12.963	7,523,000
2008-03-19	22.770	23.110	21.890	22.010	12.157	5,534,500

← NewerPage 78 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.