Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	29.630	29.640	29.230	29.420	21.517	3,554,000
2018-09-07	29.600	29.630	29.300	29.490	21.568	5,257,400
2018-09-06	29.690	29.840	29.490	29.500	21.575	4,040,000
2018-09-05	29.600	29.890	29.600	29.680	21.707	5,054,900
2018-09-04	29.730	29.850	29.480	29.740	21.751	4,797,200
2018-08-31	29.230	29.460	29.040	29.430	21.524	3,879,000
2018-08-30	29.380	29.470	29.190	29.280	21.414	7,064,300
2018-08-29	29.650	29.760	29.140	29.520	21.590	6,874,400
2018-08-28	29.820	29.940	29.650	29.710	21.729	3,381,900
2018-08-27	29.590	29.930	29.500	29.740	21.751	3,842,300
2018-08-24	29.580	29.660	29.400	29.450	21.538	2,552,000
2018-08-23	29.770	29.790	29.440	29.480	21.560	3,758,700
2018-08-22	29.950	29.990	29.730	29.750	21.758	3,589,200
2018-08-21	29.830	30.310	29.710	30.070	21.992	3,733,600
2018-08-20	29.680	29.900	29.570	29.830	21.816	2,699,300
2018-08-17	29.780	29.860	29.570	29.690	21.714	4,442,600
2018-08-16	29.450	30.040	29.370	29.840	21.824	3,927,600
2018-08-15	29.250	29.560	29.040	29.170	21.334	4,651,900
2018-08-14	29.200	29.660	29.200	29.620	21.663	3,519,500
2018-08-13	29.410	29.560	29.100	29.130	21.304	3,958,600
2018-08-10	29.150	29.420	29.060	29.340	21.458	4,481,200
2018-08-09	29.750	29.850	29.480	29.520	21.590	4,031,500
2018-08-08	29.900	29.930	29.520	29.850	21.831	2,896,300
2018-08-07	29.650	29.910	29.600	29.640	21.677	3,977,700
2018-08-06	29.690	29.740	29.360	29.560	21.619	4,030,800
2018-08-03	29.940	30.090	29.610	29.710	21.729	5,858,100
2018-08-02	29.590	30.160	29.470	30.010	21.948	6,414,700
2018-08-01	29.810	30.040	29.560	29.780	21.780	6,684,200
2018-07-31	29.750	29.980	29.470	29.590	21.641	6,344,900
2018-07-30	29.580	30.030	29.430	29.750	21.758	6,140,900
2018-07-27	29.680	29.990	29.460	29.510	21.582	8,745,600
2018-07-26	29.220	29.870	29.140	29.550	21.612	7,941,600
2018-07-25	29.250	29.520	29.090	29.270	21.407	6,868,200
2018-07-24	29.300	29.640	29.140	29.330	21.451	6,449,500
2018-07-23	28.550	29.350	28.550	29.190	21.348	9,208,300
2018-07-20	28.460	28.830	28.390	28.490	20.836	15,014,200
2018-07-19	29.920	29.920	28.290	28.310	20.705	13,188,800
2018-07-18	30.150	30.280	29.470	30.240	22.116	10,344,600
2018-07-17	29.440	29.680	29.370	29.520	21.590	4,684,500
2018-07-16	29.130	29.580	29.130	29.460	21.546	3,672,000
2018-07-13	29.190	29.400	28.890	29.090	21.275	5,121,700
2018-07-12	29.720	29.750	29.190	29.410	21.509	4,794,900
2018-07-11	29.560	29.970	29.500	29.570	21.626	5,644,900
2018-07-10	30.020	30.190	29.500	29.700	21.721	5,475,300
2018-07-09	29.300	30.030	29.250	29.960	21.911	6,437,700
2018-07-06	28.800	29.210	28.560	29.140	21.312	3,902,700
2018-07-05	29.050	29.200	28.780	28.820	21.078	5,621,600
2018-07-03	29.190	29.240	28.850	28.910	21.144	3,614,700
2018-07-02	28.630	29.120	28.580	29.080	21.268	5,633,700
2018-06-29	29.070	29.450	28.690	28.700	20.990	8,713,600
2018-06-28	28.840	29.070	28.550	28.740	21.019	7,828,700
2018-06-27	29.630	29.780	28.880	28.930	21.027	7,450,600
2018-06-26	30.070	30.150	29.380	29.600	21.514	6,847,200
2018-06-25	30.070	30.170	29.540	30.060	21.848	7,224,900
2018-06-22	30.850	30.860	30.030	30.100	21.877	6,830,400
2018-06-21	30.630	30.900	30.240	30.630	22.262	5,474,000
2018-06-20	30.810	30.930	30.630	30.710	22.320	6,541,600
2018-06-19	30.340	30.670	30.250	30.570	22.219	5,699,400
2018-06-18	30.510	30.810	30.320	30.670	22.291	5,124,200
2018-06-15	30.780	30.780	30.280	30.670	22.291	10,964,500

← NewerPage 35 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-07-17	3:2
1998-04-16	3:2
1997-07-16	3:2
1996-01-16	3:2
1992-04-16	3:2
1990-01-16	3:2

Dividends

Ex-date	Amount
2026-09-30	0.4200 USD
2026-06-30	0.4000 USD
2026-03-31	0.4000 USD
2025-12-31	0.4000 USD
2025-09-30	0.4000 USD
2025-06-30	0.3700 USD
2025-03-31	0.3700 USD
2024-12-31	0.3700 USD
2024-09-30	0.3700 USD
2024-06-28	0.3500 USD
2024-03-27	0.3500 USD
2023-12-28	0.3500 USD
2023-09-28	0.3500 USD
2023-06-29	0.3300 USD
2023-03-30	0.3300 USD
2022-12-29	0.3300 USD
2022-09-29	0.3300 USD
2022-06-29	0.3000 USD
2022-03-30	0.3000 USD
2021-12-30	0.3000 USD
2021-09-29	0.3000 USD
2021-06-29	0.2700 USD
2021-03-30	0.2700 USD
2020-12-30	0.2700 USD
2020-10-01	0.2700 USD
2020-06-29	0.2700 USD
2020-03-30	0.2700 USD
2019-12-30	0.2400 USD
2019-09-27	0.2400 USD
2019-06-27	0.2400 USD
2019-03-28	0.2200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.