Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	30.750	31.030	30.650	30.930	22.249	5,550,300
2017-12-20	30.930	31.070	30.460	30.510	21.947	5,045,000
2017-12-19	30.680	30.890	30.500	30.620	22.026	6,286,100
2017-12-18	30.340	30.820	30.160	30.470	21.918	10,054,900
2017-12-15	29.850	30.330	29.590	30.030	21.601	17,129,800
2017-12-14	30.070	30.100	29.590	29.670	21.342	9,139,300
2017-12-13	30.400	30.650	29.900	29.940	21.537	6,761,900
2017-12-12	30.260	30.710	30.150	30.450	21.903	7,110,500
2017-12-11	30.320	30.680	30.160	30.300	21.796	6,978,000
2017-12-08	30.670	30.730	29.900	30.370	21.846	10,860,200
2017-12-07	30.390	30.730	30.030	30.400	21.867	10,673,900
2017-12-06	30.750	31.050	30.450	30.580	21.997	8,257,900
2017-12-05	31.410	31.640	30.720	30.780	22.141	6,429,200
2017-12-04	31.210	31.830	31.170	31.360	22.558	7,291,800
2017-12-01	30.600	30.970	29.750	30.690	22.076	7,486,700
2017-11-30	30.670	31.120	30.440	30.510	21.947	7,991,400
2017-11-29	29.510	30.550	29.500	30.460	21.911	6,388,400
2017-11-28	28.500	29.270	28.400	29.240	21.033	6,140,800
2017-11-27	28.250	28.400	28.150	28.400	20.429	5,402,700
2017-11-24	28.530	28.550	28.160	28.200	20.285	2,281,100
2017-11-22	28.490	28.680	28.380	28.420	20.443	2,672,400
2017-11-21	28.710	28.710	28.420	28.480	20.486	3,424,000
2017-11-20	28.530	28.680	28.400	28.570	20.551	4,814,300
2017-11-17	28.180	28.540	28.130	28.450	20.465	3,783,200
2017-11-16	28.670	28.880	28.350	28.470	20.479	3,942,400
2017-11-15	28.440	28.610	28.200	28.460	20.472	5,481,900
2017-11-14	28.070	28.620	28.030	28.610	20.580	5,786,900
2017-11-13	27.520	28.280	27.380	28.190	20.278	8,058,000
2017-11-10	28.080	28.560	27.650	27.670	19.904	6,799,400
2017-11-09	28.090	28.420	27.790	28.010	20.148	6,229,900
2017-11-08	28.160	28.500	28.150	28.300	20.357	6,401,600
2017-11-07	29.230	29.370	28.420	28.450	20.465	4,904,900
2017-11-06	29.090	29.330	28.990	29.240	21.033	2,985,600
2017-11-03	29.160	29.260	29.050	29.120	20.947	3,605,200
2017-11-02	28.930	29.390	28.760	29.260	21.047	4,087,000
2017-11-01	29.070	29.230	28.890	28.960	20.832	3,649,800
2017-10-31	28.950	29.180	28.840	28.900	20.788	4,594,800
2017-10-30	28.880	29.210	28.810	29.010	20.868	4,996,600
2017-10-27	28.850	29.090	28.760	29.070	20.911	4,293,300
2017-10-26	28.640	29.010	28.500	28.850	20.752	5,313,900
2017-10-25	28.880	29.220	28.410	28.580	20.558	6,990,200
2017-10-24	27.990	28.710	27.990	28.600	20.573	7,767,900
2017-10-23	28.590	28.650	28.370	28.430	20.450	4,892,500
2017-10-20	28.610	28.660	28.430	28.600	20.573	3,917,100
2017-10-19	27.850	28.340	27.770	28.280	20.342	3,545,400
2017-10-18	28.160	28.180	27.910	28.070	20.191	3,693,600
2017-10-17	28.380	28.400	27.940	27.970	20.119	4,497,400
2017-10-16	28.010	28.370	28.010	28.370	20.407	4,003,000
2017-10-13	28.050	28.280	27.720	28.060	20.184	7,080,000
2017-10-12	28.410	28.410	28.010	28.150	20.249	6,048,900
2017-10-11	28.430	28.430	28.120	28.260	20.328	2,834,000
2017-10-10	28.180	28.430	28.070	28.420	20.443	2,423,600
2017-10-09	28.290	28.290	28.020	28.130	20.235	2,248,000
2017-10-06	28.260	28.450	27.990	28.190	20.278	3,483,200
2017-10-05	27.800	28.300	27.650	28.220	20.299	3,279,400
2017-10-04	27.940	28.020	27.790	27.810	20.004	3,461,300
2017-10-03	27.940	28.040	27.720	27.910	20.076	3,477,900
2017-10-02	27.760	27.980	27.600	27.870	20.048	4,009,800
2017-09-29	27.580	28.060	27.490	27.980	20.127	4,977,900
2017-09-28	27.620	27.680	27.320	27.590	19.846	5,493,900

← NewerPage 38 of 79 · 4,733 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.