Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	31.170	31.290	30.690	30.840	22.415	5,950,100
2018-06-13	31.350	31.650	31.000	31.150	22.640	5,345,000
2018-06-12	31.510	31.690	31.090	31.280	22.735	7,592,100
2018-06-11	31.840	31.960	31.370	31.420	22.836	6,088,600
2018-06-08	31.640	31.890	31.450	31.810	23.120	5,407,900
2018-06-07	31.720	32.010	31.400	31.620	22.982	6,015,700
2018-06-06	31.140	31.750	31.030	31.650	23.003	6,731,100
2018-06-05	30.850	31.020	30.760	30.970	22.509	4,419,300
2018-06-04	30.820	31.100	30.780	31.000	22.531	4,471,300
2018-06-01	30.890	31.150	30.690	30.760	22.357	5,772,100
2018-05-31	30.560	30.770	30.390	30.580	22.226	7,743,900
2018-05-30	30.610	30.740	30.000	30.600	22.240	11,183,500
2018-05-29	31.010	31.200	30.130	30.290	22.015	10,422,500
2018-05-25	31.630	31.730	31.300	31.360	22.793	7,708,300
2018-05-24	31.110	31.810	30.910	31.760	23.083	12,812,400
2018-05-23	31.660	31.860	31.070	31.200	22.676	13,001,200
2018-05-22	31.120	32.160	31.030	31.890	23.178	16,582,800
2018-05-21	31.540	31.640	30.750	30.900	22.458	26,880,800
2018-05-18	34.250	34.270	33.550	33.560	24.392	5,765,400
2018-05-17	34.360	34.530	34.010	34.310	24.937	4,980,800
2018-05-16	34.160	34.470	34.110	34.350	24.966	5,271,500
2018-05-15	34.000	34.670	33.900	34.310	24.937	5,855,200
2018-05-14	34.040	34.200	33.950	34.030	24.733	3,755,000
2018-05-11	33.940	34.190	33.840	33.980	24.697	3,717,600
2018-05-10	33.640	34.160	33.400	33.940	24.668	3,997,100
2018-05-09	33.160	33.920	33.160	33.670	24.472	3,363,800
2018-05-08	32.900	33.460	32.730	33.100	24.057	4,765,000
2018-05-07	32.700	33.020	32.380	32.820	23.854	4,574,700
2018-05-04	32.120	32.710	31.870	32.630	23.716	5,375,500
2018-05-03	32.660	32.680	31.800	32.280	23.461	6,024,900
2018-05-02	33.220	33.310	32.690	32.750	23.803	7,599,800
2018-05-01	33.180	33.500	32.840	33.360	24.246	5,756,100
2018-04-30	33.980	34.170	33.170	33.170	24.108	5,116,000
2018-04-27	33.630	34.000	33.540	33.830	24.588	6,274,000
2018-04-26	33.450	34.070	33.340	33.620	24.435	5,806,000
2018-04-25	33.200	33.900	33.000	33.540	24.377	8,342,700
2018-04-24	33.000	33.890	32.700	33.250	24.166	11,385,300
2018-04-23	31.480	31.940	31.250	31.930	23.207	7,073,100
2018-04-20	31.430	31.720	31.240	31.420	22.836	4,995,800
2018-04-19	30.760	31.420	30.760	31.360	22.793	7,234,300
2018-04-18	31.000	31.290	30.730	30.780	22.371	4,550,500
2018-04-17	31.700	31.700	30.690	30.940	22.487	5,807,100
2018-04-16	31.650	31.710	31.210	31.490	22.887	4,422,800
2018-04-13	32.500	32.540	31.300	31.410	22.829	4,879,800
2018-04-12	31.720	32.460	31.650	32.260	23.447	4,139,000
2018-04-11	31.530	31.740	31.350	31.470	22.873	3,420,300
2018-04-10	31.850	31.960	31.530	31.780	23.098	3,888,000
2018-04-09	31.420	32.170	31.380	31.400	22.822	4,276,600
2018-04-06	31.980	32.080	30.780	31.240	22.705	5,365,100
2018-04-05	32.480	32.620	32.170	32.330	23.498	4,303,300
2018-04-04	31.010	32.370	30.910	32.280	23.461	5,066,500
2018-04-03	31.080	31.690	31.000	31.560	22.938	3,833,700
2018-04-02	31.670	31.750	30.450	30.950	22.495	6,416,900
2018-03-29	31.770	31.870	31.370	31.750	23.076	5,226,900
2018-03-28	31.270	31.710	30.890	31.560	22.938	6,960,600
2018-03-27	32.330	32.430	31.070	31.340	22.662	4,656,000
2018-03-26	31.590	32.190	31.260	32.120	23.226	4,924,600
2018-03-23	32.440	32.460	31.000	31.030	22.438	6,910,200
2018-03-22	33.210	33.330	32.270	32.300	23.356	6,879,600
2018-03-21	33.490	33.980	33.280	33.620	24.311	4,187,600

← NewerPage 36 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.