Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	27.830	27.940	27.520	27.680	19.796	6,295,100
2017-09-26	27.210	27.480	27.130	27.390	19.588	3,839,300
2017-09-25	27.290	27.470	26.980	27.140	19.410	8,878,600
2017-09-22	27.400	27.550	27.200	27.310	19.531	4,658,400
2017-09-21	27.370	27.680	27.370	27.540	19.696	3,927,600
2017-09-20	27.120	27.530	26.940	27.410	19.603	4,363,100
2017-09-19	26.890	27.270	26.830	27.180	19.438	4,862,000
2017-09-18	26.610	26.990	26.550	26.870	19.217	5,890,200
2017-09-15	26.180	26.520	25.980	26.520	18.966	7,980,400
2017-09-14	26.350	26.490	26.080	26.310	18.816	4,172,100
2017-09-13	26.020	26.420	26.000	26.330	18.830	4,492,600
2017-09-12	25.800	26.300	25.750	26.180	18.723	3,293,300
2017-09-11	25.380	25.840	25.360	25.700	18.380	4,777,100
2017-09-08	25.070	25.330	24.860	25.100	17.951	5,533,800
2017-09-07	25.750	25.800	24.660	24.970	17.858	7,888,900
2017-09-06	25.970	26.050	25.630	25.770	18.430	4,518,000
2017-09-05	26.300	26.390	25.740	25.790	18.444	5,569,600
2017-09-01	26.180	26.610	26.120	26.410	18.888	3,404,600
2017-08-31	26.380	26.490	26.090	26.130	18.687	4,751,200
2017-08-30	26.280	26.490	26.250	26.300	18.809	3,905,300
2017-08-29	26.330	26.430	26.100	26.260	18.780	4,285,000
2017-08-28	26.730	26.830	26.470	26.590	19.016	4,845,600
2017-08-25	26.920	27.000	26.660	26.670	19.073	4,253,900
2017-08-24	26.710	26.910	26.660	26.850	19.202	3,691,100
2017-08-23	26.370	26.800	26.270	26.600	19.023	3,592,700
2017-08-22	26.290	26.620	26.290	26.620	19.038	5,188,300
2017-08-21	26.330	26.390	26.130	26.210	18.745	4,230,000
2017-08-18	26.150	26.540	26.120	26.330	18.830	8,550,400
2017-08-17	26.800	26.910	26.210	26.260	18.780	8,052,200
2017-08-16	27.130	27.230	26.700	26.830	19.188	7,593,500
2017-08-15	26.770	27.350	26.770	27.020	19.324	5,650,900
2017-08-14	26.390	26.750	26.370	26.680	19.081	3,428,200
2017-08-11	26.540	26.670	25.980	26.110	18.673	4,345,300
2017-08-10	26.860	26.950	26.330	26.380	18.866	5,283,300
2017-08-09	27.160	27.300	26.970	27.140	19.410	5,881,300
2017-08-08	27.000	27.860	26.920	27.450	19.631	6,751,500
2017-08-07	27.170	27.210	26.920	27.030	19.331	3,585,300
2017-08-04	27.170	27.600	27.030	27.180	19.438	5,558,300
2017-08-03	26.870	26.980	26.750	26.900	19.238	5,930,300
2017-08-02	26.880	27.010	26.780	26.960	19.281	4,413,500
2017-08-01	26.820	26.940	26.600	26.920	19.252	5,271,300
2017-07-31	26.470	26.790	26.400	26.700	19.095	4,800,400
2017-07-28	26.140	26.430	25.980	26.380	18.866	5,554,500
2017-07-27	26.230	26.380	25.990	26.140	18.694	5,499,000
2017-07-26	26.480	26.710	26.070	26.180	18.723	7,257,700
2017-07-25	26.860	27.080	26.500	26.590	19.016	10,518,900
2017-07-24	26.230	26.470	26.120	26.430	18.902	5,727,400
2017-07-21	25.610	26.390	25.510	26.180	18.723	9,418,800
2017-07-20	25.840	25.950	25.420	25.490	18.230	8,664,000
2017-07-19	25.900	26.000	25.590	25.800	18.451	6,272,400
2017-07-18	25.800	25.970	25.580	25.820	18.466	5,344,200
2017-07-17	26.000	26.290	25.870	26.160	18.709	4,487,200
2017-07-14	25.930	26.160	25.640	26.080	18.652	5,390,800
2017-07-13	26.180	26.290	26.060	26.290	18.802	4,267,300
2017-07-12	25.980	26.240	25.910	26.110	18.673	4,854,200
2017-07-11	26.350	26.490	26.010	26.190	18.730	6,363,000
2017-07-10	26.380	26.580	26.210	26.340	18.837	4,950,900
2017-07-07	26.550	26.620	26.310	26.480	18.938	4,073,600
2017-07-06	26.550	26.870	26.440	26.460	18.923	5,320,900
2017-07-05	26.520	26.760	26.320	26.580	19.009	4,982,100

← NewerPage 39 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.