Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	24.930	25.360	24.690	25.180	17.907	4,004,400
2017-04-05	25.620	25.760	24.890	24.900	17.708	4,574,200
2017-04-04	25.140	25.460	25.090	25.350	18.028	4,240,100
2017-04-03	25.540	25.570	24.990	25.290	17.986	5,680,100
2017-03-31	25.580	25.700	25.390	25.400	18.064	3,606,700
2017-03-30	25.020	25.880	24.950	25.730	18.299	5,985,700
2017-03-29	25.140	25.280	24.840	25.040	17.808	6,561,000
2017-03-28	24.510	25.470	24.510	25.240	17.851	5,956,000
2017-03-27	24.280	24.780	24.020	24.730	17.490	5,981,300
2017-03-24	25.090	25.190	24.670	24.890	17.603	5,978,000
2017-03-23	24.760	25.390	24.660	25.060	17.723	7,080,000
2017-03-22	24.860	25.140	24.300	24.840	17.568	7,864,800
2017-03-21	26.370	26.370	24.780	24.910	17.617	9,966,800
2017-03-20	26.330	26.560	26.130	26.190	18.522	6,475,400
2017-03-17	26.660	26.770	26.220	26.350	18.636	11,694,300
2017-03-16	26.580	26.800	26.430	26.650	18.848	5,421,800
2017-03-15	27.080	27.080	26.290	26.450	18.706	4,710,600
2017-03-14	26.740	26.970	26.330	26.750	18.918	4,538,300
2017-03-13	27.130	27.230	26.900	26.960	19.067	4,222,100
2017-03-10	27.670	27.770	26.640	27.160	19.208	8,208,600
2017-03-09	27.460	27.780	27.390	27.490	19.442	3,881,600
2017-03-08	27.790	27.850	27.320	27.370	19.357	5,920,500
2017-03-07	27.510	27.640	27.260	27.370	19.357	4,488,900
2017-03-06	27.540	27.690	27.150	27.540	19.477	5,069,100
2017-03-03	27.610	27.990	27.530	27.840	19.689	5,062,500
2017-03-02	28.780	28.840	27.730	27.740	19.619	6,533,300
2017-03-01	27.870	28.970	27.830	28.750	20.333	7,879,600
2017-02-28	27.500	27.620	27.310	27.440	19.406	6,387,800
2017-02-27	27.380	27.740	27.240	27.570	19.498	4,637,600
2017-02-24	27.210	27.340	27.020	27.320	19.322	5,504,100
2017-02-23	27.600	27.600	27.140	27.470	19.428	4,619,300
2017-02-22	27.420	27.590	27.270	27.500	19.449	5,974,200
2017-02-21	27.660	27.820	27.420	27.570	19.498	4,878,200
2017-02-17	27.380	27.550	27.230	27.540	19.477	3,990,200
2017-02-16	27.540	27.670	27.420	27.600	19.520	6,024,600
2017-02-15	27.780	27.780	27.290	27.560	19.491	6,620,700
2017-02-14	26.700	27.580	26.640	27.550	19.484	6,563,500
2017-02-13	26.680	26.940	26.620	26.740	18.911	4,321,700
2017-02-10	26.380	26.660	26.210	26.510	18.749	4,849,800
2017-02-09	26.000	26.330	25.860	26.150	18.494	7,587,300
2017-02-08	26.230	26.320	25.680	25.890	18.310	7,384,300
2017-02-07	26.840	26.880	26.300	26.490	18.735	4,923,600
2017-02-06	26.430	26.860	26.360	26.760	18.925	6,251,000
2017-02-03	26.460	26.670	26.150	26.520	18.756	6,311,700
2017-02-02	25.970	26.090	25.760	25.940	18.346	6,590,300
2017-02-01	26.370	26.600	26.100	26.240	18.558	6,181,500
2017-01-31	26.010	26.400	26.010	26.100	18.459	8,928,800
2017-01-30	26.580	26.600	25.960	26.330	18.621	6,398,300
2017-01-27	27.200	27.230	26.670	26.760	18.925	5,038,300
2017-01-26	27.020	27.250	26.880	27.110	19.173	5,173,800
2017-01-25	26.800	26.990	26.620	26.910	19.032	9,686,400
2017-01-24	26.730	26.760	25.660	26.600	18.812	12,165,000
2017-01-23	26.290	26.570	26.150	26.500	18.742	7,614,500
2017-01-20	26.170	26.440	26.070	26.290	18.593	5,433,700
2017-01-19	26.410	26.600	25.970	25.990	18.381	5,618,400
2017-01-18	26.150	26.340	25.860	26.330	18.621	9,338,900
2017-01-17	27.020	27.100	25.690	26.030	18.409	14,325,100
2017-01-13	27.010	27.690	27.000	27.290	19.300	5,095,700
2017-01-12	26.980	27.060	26.540	26.910	19.032	4,526,300
2017-01-11	26.830	27.100	26.680	27.090	19.159	5,900,200

← NewerPage 41 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.