Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	26.850	27.320	26.730	27.070	19.145	5,239,500
2017-01-09	26.730	26.940	26.520	26.760	18.925	3,818,000
2017-01-06	26.840	27.070	26.610	26.870	19.003	6,093,800
2017-01-05	27.280	27.350	26.550	26.640	18.841	8,035,200
2017-01-04	27.100	27.600	27.050	27.420	19.392	4,651,800
2017-01-03	27.330	27.560	26.820	27.050	19.131	6,368,500
2016-12-30	26.830	27.080	26.630	26.970	19.074	4,900,800
2016-12-29	27.300	27.340	26.600	26.730	18.904	5,521,700
2016-12-28	27.630	27.700	27.230	27.260	19.279	2,906,600
2016-12-27	27.690	27.820	27.630	27.760	19.534	2,416,100
2016-12-23	27.650	27.690	27.450	27.680	19.477	2,275,500
2016-12-22	27.730	27.780	27.450	27.620	19.435	3,482,300
2016-12-21	27.830	27.840	27.600	27.690	19.484	3,270,600
2016-12-20	27.380	27.880	27.260	27.790	19.555	5,872,600
2016-12-19	26.720	27.260	26.650	27.230	19.161	7,136,200
2016-12-16	27.100	27.420	26.740	26.800	18.858	10,180,100
2016-12-15	27.040	27.320	26.820	27.200	19.140	7,213,300
2016-12-14	26.520	27.310	26.350	26.910	18.936	9,315,300
2016-12-13	26.720	26.880	26.340	26.760	18.830	6,125,400
2016-12-12	26.900	26.990	26.470	26.540	18.675	7,185,300
2016-12-09	26.970	27.000	26.620	26.890	18.922	6,558,600
2016-12-08	26.750	27.120	26.410	26.980	18.985	8,131,400
2016-12-07	26.370	26.580	26.090	26.550	18.682	8,108,300
2016-12-06	26.290	26.340	25.860	26.320	18.520	6,346,400
2016-12-05	26.230	26.310	25.960	26.090	18.359	5,712,400
2016-12-02	26.400	26.430	25.820	25.890	18.218	8,487,000
2016-12-01	26.230	26.700	26.070	26.440	18.605	7,541,900
2016-11-30	25.890	26.210	25.660	26.020	18.309	11,881,400
2016-11-29	25.500	25.730	25.310	25.390	17.866	6,858,500
2016-11-28	26.010	26.180	25.270	25.380	17.859	9,962,000
2016-11-25	26.380	26.410	26.080	26.140	18.394	3,297,400
2016-11-23	26.280	26.630	26.080	26.290	18.499	10,900,600
2016-11-22	26.000	26.190	25.750	26.140	18.394	9,325,400
2016-11-21	25.750	25.890	25.610	25.850	18.190	6,480,600
2016-11-18	25.430	25.750	25.280	25.680	18.070	5,613,600
2016-11-17	25.000	25.450	24.810	25.430	17.894	6,275,700
2016-11-16	25.190	25.370	24.770	24.900	17.521	10,863,300
2016-11-15	25.120	25.680	24.660	25.670	18.063	9,359,100
2016-11-14	24.810	25.610	24.770	25.270	17.782	12,132,000
2016-11-11	23.700	24.510	23.560	24.470	17.219	10,993,600
2016-11-10	23.250	23.930	23.090	23.740	16.705	13,716,000
2016-11-09	22.220	23.130	22.090	22.950	16.149	14,189,600
2016-11-08	21.810	21.840	21.510	21.650	15.234	7,178,300
2016-11-07	21.700	21.970	21.680	21.900	15.410	6,174,300
2016-11-04	21.410	21.550	21.190	21.210	14.925	8,043,800
2016-11-03	21.660	21.760	21.340	21.420	15.072	5,409,500
2016-11-02	21.780	21.780	21.490	21.620	15.213	5,955,600
2016-11-01	21.900	22.080	21.440	21.850	15.375	6,928,300
2016-10-31	21.740	21.960	21.660	21.760	15.312	6,959,500
2016-10-28	21.900	21.920	21.490	21.610	15.206	5,832,400
2016-10-27	21.820	22.070	21.710	21.820	15.354	8,360,200
2016-10-26	21.230	21.690	21.110	21.670	15.248	6,615,700
2016-10-25	21.260	21.450	21.190	21.280	14.974	7,439,100
2016-10-24	21.400	21.460	21.250	21.310	14.995	5,864,400
2016-10-21	20.870	21.250	20.830	21.210	14.925	6,436,300
2016-10-20	20.310	21.130	20.300	21.020	14.791	17,496,800
2016-10-19	19.910	20.690	19.870	20.520	14.439	17,204,900
2016-10-18	19.960	19.970	19.580	19.870	13.982	9,141,300
2016-10-17	19.810	19.840	19.570	19.580	13.778	8,249,100
2016-10-14	19.970	20.160	19.680	19.800	13.933	17,027,600

← NewerPage 42 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.