Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	18.600	18.640	18.270	18.530	12.854	5,224,400
2016-04-22	18.610	18.720	18.470	18.620	12.916	9,432,500
2016-04-21	18.790	19.060	18.400	18.530	12.854	12,052,600
2016-04-20	18.170	18.430	17.990	18.390	12.756	9,730,400
2016-04-19	17.750	18.130	17.720	18.110	12.562	9,034,700
2016-04-18	17.500	17.920	17.420	17.700	12.278	7,814,900
2016-04-15	17.750	17.820	17.590	17.670	12.257	7,461,200
2016-04-14	17.420	17.950	17.350	17.730	12.299	10,393,500
2016-04-13	16.820	17.450	16.810	17.410	12.077	7,539,200
2016-04-12	16.490	16.730	16.440	16.650	11.549	6,716,700
2016-04-11	16.430	16.750	16.360	16.430	11.397	6,383,500
2016-04-08	16.390	16.620	16.260	16.300	11.307	6,199,400
2016-04-07	16.280	16.360	16.020	16.130	11.189	12,224,100
2016-04-06	16.250	16.650	16.230	16.490	11.438	8,863,600
2016-04-05	16.500	16.680	16.360	16.440	11.404	6,897,500
2016-04-04	16.820	17.010	16.630	16.750	11.619	6,608,300
2016-04-01	16.390	16.820	16.290	16.800	11.653	7,777,100
2016-03-31	16.850	16.930	16.580	16.690	11.577	6,208,200
2016-03-30	16.870	17.090	16.770	16.870	11.702	4,858,900
2016-03-29	16.810	16.810	16.480	16.700	11.584	8,562,700
2016-03-28	17.160	17.220	16.920	17.090	11.764	5,177,600
2016-03-24	17.030	17.150	16.780	17.100	11.771	6,557,200
2016-03-23	17.300	17.370	17.170	17.210	11.847	4,553,800
2016-03-22	17.200	17.520	17.140	17.380	11.964	7,035,900
2016-03-21	17.340	17.570	17.250	17.370	11.957	6,647,200
2016-03-18	17.110	17.440	17.000	17.360	11.950	13,947,500
2016-03-17	16.780	17.010	16.540	16.980	11.689	8,888,100
2016-03-16	17.170	17.320	16.720	16.840	11.592	10,135,500
2016-03-15	17.080	17.230	17.000	17.190	11.833	6,779,100
2016-03-14	17.300	17.500	17.110	17.290	11.902	6,236,200
2016-03-11	16.940	17.420	16.940	17.400	11.978	6,548,900
2016-03-10	16.780	16.940	16.500	16.860	11.606	7,716,900
2016-03-09	16.740	16.840	16.520	16.600	11.427	4,911,700
2016-03-08	16.900	16.970	16.590	16.630	11.448	7,644,300
2016-03-07	17.070	17.120	16.890	17.040	11.730	6,793,600
2016-03-04	17.070	17.250	16.920	17.130	11.792	7,730,200
2016-03-03	16.440	16.860	16.400	16.860	11.606	6,484,000
2016-03-02	16.190	16.500	16.100	16.490	11.351	8,960,900
2016-03-01	15.390	16.200	15.390	16.160	11.124	9,532,700
2016-02-29	15.600	15.650	15.200	15.260	10.505	8,214,500
2016-02-26	15.470	15.920	15.300	15.680	10.794	7,817,100
2016-02-25	15.150	15.320	15.040	15.300	10.532	7,226,900
2016-02-24	14.850	15.100	14.560	15.050	10.360	7,892,100
2016-02-23	15.600	15.640	15.000	15.100	10.395	8,010,900
2016-02-22	15.470	15.700	15.400	15.670	10.787	6,385,900
2016-02-19	15.050	15.320	14.910	15.280	10.518	6,461,500
2016-02-18	15.480	15.660	15.020	15.150	10.429	7,721,600
2016-02-17	15.750	15.920	15.320	15.410	10.608	10,156,600
2016-02-16	14.920	15.780	14.920	15.580	10.725	13,441,800
2016-02-12	14.260	14.890	14.210	14.870	10.236	10,604,500
2016-02-11	14.220	14.410	13.840	13.940	9.596	13,541,300
2016-02-10	14.980	15.120	14.660	14.670	10.099	9,804,000
2016-02-09	14.540	15.010	14.450	14.830	10.209	8,490,400
2016-02-08	15.050	15.330	14.520	14.800	10.188	10,721,900
2016-02-05	15.560	15.730	15.260	15.330	10.553	10,519,700
2016-02-04	15.310	15.760	15.310	15.530	10.691	8,712,400
2016-02-03	15.550	15.570	14.900	15.360	10.574	10,961,900
2016-02-02	15.470	15.600	15.190	15.330	10.553	8,785,100
2016-02-01	15.770	15.810	15.540	15.750	10.842	9,965,900
2016-01-29	15.640	15.810	15.480	15.800	10.876	11,539,600

← NewerPage 45 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.