Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	33.810	33.910	33.480	33.530	24.245	4,694,600
2018-03-19	33.710	33.810	33.300	33.620	24.311	4,021,500
2018-03-16	33.720	34.060	33.590	33.720	24.383	9,072,600
2018-03-15	33.720	33.790	33.360	33.570	24.274	3,431,400
2018-03-14	33.950	34.140	33.510	33.620	24.311	4,297,200
2018-03-13	34.510	34.570	33.930	34.060	24.629	5,183,900
2018-03-12	34.200	34.410	33.970	34.260	24.773	4,676,000
2018-03-09	33.850	34.220	33.700	34.210	24.737	3,854,100
2018-03-08	33.730	33.840	33.120	33.670	24.347	3,876,600
2018-03-07	33.180	33.780	33.180	33.680	24.354	3,662,000
2018-03-06	33.560	33.750	33.040	33.660	24.339	3,123,100
2018-03-05	32.600	33.520	32.380	33.360	24.123	5,013,100
2018-03-02	32.530	33.010	32.110	32.910	23.797	4,091,300
2018-03-01	33.020	33.380	32.600	32.790	23.710	5,035,300
2018-02-28	33.420	33.750	33.040	33.050	23.898	6,726,400
2018-02-27	33.740	34.090	33.250	33.260	24.050	7,025,800
2018-02-26	33.710	33.770	33.310	33.760	24.412	3,586,000
2018-02-23	32.980	33.470	32.980	33.450	24.188	3,004,300
2018-02-22	33.540	33.710	32.750	32.870	23.768	6,022,300
2018-02-21	33.330	33.930	33.160	33.440	24.180	4,510,600
2018-02-20	33.030	33.440	33.030	33.210	24.014	3,852,000
2018-02-16	33.110	33.430	32.930	33.130	23.956	6,874,200
2018-02-15	33.450	33.530	33.100	33.200	24.007	3,709,600
2018-02-14	32.370	33.380	32.220	33.250	24.043	4,636,200
2018-02-13	32.090	32.490	31.920	32.390	23.421	3,291,900
2018-02-12	32.180	32.670	31.890	32.250	23.320	5,447,300
2018-02-09	31.660	32.150	30.890	31.980	23.125	8,425,400
2018-02-08	32.300	32.350	31.100	31.100	22.488	7,178,200
2018-02-07	31.940	32.790	31.830	32.340	23.385	5,545,900
2018-02-06	30.780	32.140	30.530	32.020	23.154	8,297,600
2018-02-05	32.680	33.300	31.520	31.700	22.922	7,591,400
2018-02-02	33.500	33.910	32.990	33.130	23.956	4,954,100
2018-02-01	33.150	33.670	32.980	33.660	24.339	4,325,500
2018-01-31	33.080	33.470	32.990	33.100	23.935	4,431,400
2018-01-30	32.970	33.380	32.880	33.020	23.877	4,518,300
2018-01-29	33.310	33.590	33.120	33.170	23.985	3,012,200
2018-01-26	32.940	33.400	32.840	33.350	24.115	3,574,500
2018-01-25	33.510	33.510	32.820	32.840	23.747	4,496,200
2018-01-24	33.170	33.400	32.910	33.330	24.101	5,089,700
2018-01-23	32.650	33.170	32.060	32.920	23.804	7,393,600
2018-01-22	32.500	32.880	32.330	32.770	23.696	7,971,200
2018-01-19	32.120	32.550	32.070	32.500	23.501	5,417,300
2018-01-18	32.530	32.650	32.070	32.170	23.262	4,325,300
2018-01-17	32.450	32.560	31.950	32.490	23.493	4,410,800
2018-01-16	32.400	32.690	32.090	32.280	23.342	6,128,900
2018-01-12	32.000	32.360	31.870	32.350	23.392	4,346,400
2018-01-11	31.680	31.900	31.540	31.860	23.038	4,566,200
2018-01-10	31.320	31.930	31.280	31.580	22.835	3,413,500
2018-01-09	30.820	31.530	30.760	31.250	22.597	4,364,000
2018-01-08	30.670	30.810	30.460	30.700	22.199	5,896,100
2018-01-05	30.720	30.810	30.430	30.710	22.206	6,212,800
2018-01-04	30.730	31.010	30.560	30.630	22.148	7,453,300
2018-01-03	30.400	30.640	30.290	30.520	22.069	5,975,900
2018-01-02	31.190	31.190	30.180	30.430	22.004	8,378,800
2017-12-29	30.680	30.780	30.340	30.340	21.939	3,351,700
2017-12-28	30.600	30.700	30.410	30.640	22.156	3,330,600
2017-12-27	30.760	30.810	30.550	30.660	22.054	2,369,100
2017-12-26	30.780	31.030	30.520	30.680	22.069	1,977,900
2017-12-22	31.120	31.120	30.620	30.840	22.184	2,626,900
2017-12-21	30.750	31.030	30.650	30.930	22.249	5,550,300

← NewerPage 37 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.