Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	18.460	18.480	18.270	18.390	12.859	3,984,900
2016-07-19	18.380	18.560	18.260	18.410	12.873	4,172,300
2016-07-18	18.450	18.550	18.360	18.430	12.887	3,737,800
2016-07-15	18.590	18.610	18.380	18.540	12.964	7,696,500
2016-07-14	18.340	18.510	18.240	18.440	12.894	6,064,100
2016-07-13	17.910	17.980	17.690	17.940	12.545	6,763,800
2016-07-12	17.690	17.900	17.610	17.890	12.510	6,148,000
2016-07-11	17.410	17.570	17.310	17.420	12.181	3,693,200
2016-07-08	17.270	17.450	17.200	17.250	12.062	7,059,800
2016-07-07	17.010	17.140	16.710	16.950	11.852	4,655,100
2016-07-06	16.400	16.900	16.260	16.770	11.726	7,186,400
2016-07-05	17.020	17.120	16.600	16.700	11.677	6,584,800
2016-07-01	17.440	17.610	17.300	17.430	12.188	6,243,000
2016-06-30	17.280	17.590	17.150	17.590	12.300	15,029,900
2016-06-29	16.760	17.130	16.580	17.120	11.971	13,175,100
2016-06-28	16.470	16.680	16.250	16.640	11.636	12,729,400
2016-06-27	17.200	17.220	16.140	16.260	11.279	10,132,300
2016-06-24	17.900	18.170	17.500	17.500	12.139	11,595,200
2016-06-23	18.720	19.120	18.720	19.110	13.256	5,494,800
2016-06-22	18.400	18.770	18.400	18.440	12.791	5,717,500
2016-06-21	18.450	18.540	18.200	18.410	12.770	10,842,700
2016-06-20	18.580	18.880	18.360	18.400	12.763	10,209,100
2016-06-17	17.890	18.240	17.760	18.210	12.632	12,170,800
2016-06-16	17.870	17.900	17.580	17.860	12.389	6,961,700
2016-06-15	17.860	18.420	17.820	18.030	12.507	8,552,400
2016-06-14	18.200	18.400	17.770	17.830	12.368	6,019,400
2016-06-13	18.350	18.660	18.290	18.320	12.708	6,102,600
2016-06-10	18.450	18.550	18.330	18.530	12.854	5,827,100
2016-06-09	18.820	18.830	18.550	18.730	12.992	5,591,000
2016-06-08	19.020	19.140	18.940	18.980	13.166	4,455,200
2016-06-07	19.040	19.230	18.990	19.000	13.180	6,678,000
2016-06-06	18.890	19.340	18.720	19.200	13.318	7,680,900
2016-06-03	18.860	18.880	18.340	18.820	13.055	8,141,800
2016-06-02	18.920	19.320	18.830	19.300	13.388	8,942,800
2016-06-01	18.620	19.020	18.470	19.020	13.193	8,709,100
2016-05-31	18.930	19.000	18.750	18.870	13.089	8,716,100
2016-05-27	18.730	18.860	18.600	18.850	13.075	4,794,300
2016-05-26	18.830	18.890	18.500	18.600	12.902	4,193,100
2016-05-25	18.420	18.880	18.420	18.820	13.055	6,554,200
2016-05-24	18.250	18.570	18.200	18.370	12.743	6,833,500
2016-05-23	18.230	18.380	18.010	18.130	12.576	6,206,600
2016-05-20	18.210	18.450	18.140	18.280	12.680	6,981,100
2016-05-19	18.100	18.360	17.850	18.140	12.583	8,796,100
2016-05-18	17.490	18.320	17.470	18.280	12.680	13,521,100
2016-05-17	17.560	17.820	17.350	17.480	12.125	6,629,800
2016-05-16	17.240	17.640	17.040	17.600	12.208	9,565,700
2016-05-13	17.510	17.730	17.070	17.150	11.896	6,219,900
2016-05-12	17.780	17.930	17.430	17.550	12.174	5,061,200
2016-05-11	17.630	17.950	17.590	17.650	12.243	5,339,600
2016-05-10	17.450	17.810	17.330	17.730	12.299	4,976,200
2016-05-09	17.490	17.590	17.250	17.330	12.021	4,718,300
2016-05-06	17.270	17.480	17.220	17.480	12.125	5,616,100
2016-05-05	17.570	17.660	17.360	17.490	12.132	6,635,700
2016-05-04	17.910	17.950	17.400	17.540	12.167	6,414,700
2016-05-03	18.200	18.320	17.780	18.030	12.507	5,613,200
2016-05-02	18.350	18.480	18.110	18.450	12.798	5,782,200
2016-04-29	18.420	18.480	18.160	18.310	12.701	8,684,900
2016-04-28	18.560	18.730	18.370	18.490	12.826	6,425,300
2016-04-27	18.670	18.880	18.450	18.730	12.992	7,830,700
2016-04-26	18.580	18.770	18.460	18.750	13.006	8,505,400

← NewerPage 44 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.