Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	26.190	26.720	26.140	26.470	18.930	2,930,700
2017-06-30	26.240	26.350	25.770	25.960	18.566	5,774,600
2017-06-29	26.200	26.690	25.920	26.070	18.644	10,133,600
2017-06-28	25.230	25.570	25.190	25.490	18.230	5,735,400
2017-06-27	25.000	25.340	24.830	25.090	17.843	5,336,300
2017-06-26	24.680	25.060	24.590	24.820	17.651	3,422,800
2017-06-23	25.320	25.360	24.580	24.660	17.538	7,618,400
2017-06-22	25.350	25.370	24.880	25.140	17.879	6,103,000
2017-06-21	25.610	25.670	25.310	25.390	18.057	6,682,800
2017-06-20	25.580	25.690	25.240	25.560	18.178	5,912,200
2017-06-19	25.620	25.910	25.500	25.590	18.199	3,915,800
2017-06-16	25.100	25.580	25.080	25.470	18.114	6,289,000
2017-06-15	25.340	25.670	25.240	25.480	18.121	4,345,700
2017-06-14	24.880	25.650	24.850	25.580	18.192	8,390,500
2017-06-13	25.370	25.570	25.170	25.330	18.014	5,491,500
2017-06-12	25.060	25.560	24.900	25.190	17.915	6,977,200
2017-06-09	24.450	25.140	24.450	25.060	17.822	8,017,100
2017-06-08	23.820	24.730	23.780	24.330	17.303	6,373,700
2017-06-07	23.770	24.000	23.640	23.880	16.983	6,188,700
2017-06-06	23.450	23.760	23.230	23.620	16.798	6,931,400
2017-06-05	23.820	24.070	23.690	23.700	16.855	7,081,800
2017-06-02	23.820	23.920	23.600	23.640	16.812	8,140,900
2017-06-01	23.290	24.090	23.200	24.030	17.090	6,326,000
2017-05-31	24.070	24.100	23.570	23.740	16.883	9,368,600
2017-05-30	24.160	24.200	23.740	24.050	17.104	4,845,400
2017-05-26	24.450	24.530	24.240	24.260	17.253	4,653,600
2017-05-25	24.540	24.860	24.390	24.470	17.402	4,991,200
2017-05-24	24.730	24.760	24.310	24.480	17.410	6,538,600
2017-05-23	24.490	24.820	24.230	24.740	17.594	5,388,700
2017-05-22	24.280	24.570	24.140	24.390	17.346	5,354,700
2017-05-19	23.860	24.410	23.770	24.180	17.196	6,230,500
2017-05-18	23.750	24.060	23.540	23.820	16.940	7,426,700
2017-05-17	24.220	24.510	23.570	23.780	16.912	9,406,700
2017-05-16	24.640	24.950	24.620	24.900	17.708	5,831,900
2017-05-15	24.190	24.650	24.090	24.640	17.523	5,595,800
2017-05-12	24.190	24.300	23.800	24.160	17.182	6,139,000
2017-05-11	24.500	24.670	24.190	24.440	17.381	4,592,700
2017-05-10	24.760	24.920	24.590	24.630	17.516	6,336,100
2017-05-09	25.010	25.160	24.710	24.840	17.666	4,849,300
2017-05-08	24.770	25.040	24.750	24.940	17.737	3,051,600
2017-05-05	25.000	25.040	24.710	24.800	17.637	3,307,700
2017-05-04	24.940	25.160	24.700	24.910	17.715	6,371,000
2017-05-03	24.350	24.790	24.270	24.720	17.580	6,301,000
2017-05-02	24.810	24.870	24.330	24.460	17.395	5,123,700
2017-05-01	24.580	24.970	24.380	24.790	17.630	7,179,800
2017-04-28	24.620	24.850	24.420	24.430	17.374	4,879,900
2017-04-27	25.040	25.050	24.410	24.650	17.530	7,590,900
2017-04-26	25.050	25.280	24.910	24.970	17.758	8,644,000
2017-04-25	25.400	25.590	24.870	25.010	17.787	8,871,400
2017-04-24	25.350	25.580	25.150	25.330	18.014	7,715,900
2017-04-21	24.860	25.180	24.510	24.620	17.509	6,046,200
2017-04-20	24.310	25.070	24.310	24.950	17.744	7,889,100
2017-04-19	24.250	24.490	24.070	24.210	17.218	5,729,000
2017-04-18	24.210	24.400	23.830	24.010	17.075	6,213,600
2017-04-17	23.950	24.500	23.780	24.400	17.353	5,744,900
2017-04-13	24.240	24.510	23.910	23.930	17.018	6,770,300
2017-04-12	24.640	24.690	24.180	24.330	17.303	6,223,000
2017-04-11	24.660	24.780	24.240	24.690	17.559	7,388,400
2017-04-10	25.100	25.180	24.630	24.800	17.637	5,018,400
2017-04-07	24.980	25.240	24.840	25.010	17.787	5,332,100

← NewerPage 40 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.