Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	19.480	19.520	18.930	19.050	13.030	9,979,300
2015-10-29	19.640	19.770	19.420	19.470	13.318	5,741,500
2015-10-28	18.780	19.670	18.780	19.660	13.448	11,104,900
2015-10-27	18.850	18.950	18.670	18.750	12.825	4,495,300
2015-10-26	18.640	19.140	18.640	18.950	12.962	7,881,700
2015-10-23	18.900	19.110	18.780	19.110	13.071	6,927,700
2015-10-22	18.390	18.880	18.390	18.710	12.798	12,881,000
2015-10-21	18.860	18.990	18.240	18.280	12.504	15,505,700
2015-10-20	18.960	19.110	18.490	18.830	12.880	11,798,800
2015-10-19	18.940	19.230	18.900	19.020	13.010	9,308,200
2015-10-16	19.130	19.180	18.850	19.000	12.996	6,429,100
2015-10-15	18.380	19.040	18.380	19.040	13.023	8,101,100
2015-10-14	18.780	18.980	18.450	18.540	12.681	5,888,500
2015-10-13	18.920	19.020	18.780	18.820	12.873	5,110,700
2015-10-12	18.930	19.040	18.830	18.990	12.989	3,762,700
2015-10-09	19.120	19.260	18.810	18.970	12.976	7,179,300
2015-10-08	19.010	19.200	18.900	19.150	13.099	13,571,300
2015-10-07	19.120	19.330	18.910	19.040	13.023	9,532,100
2015-10-06	19.080	19.240	18.880	18.950	12.962	6,675,100
2015-10-05	18.900	19.160	18.700	19.130	13.085	7,753,000
2015-10-02	18.330	18.690	18.150	18.680	12.777	10,032,000
2015-10-01	18.850	19.040	18.730	18.970	12.976	5,287,700
2015-09-30	18.770	18.990	18.690	18.910	12.935	6,223,500
2015-09-29	18.600	18.770	18.470	18.650	12.757	7,035,300
2015-09-28	19.050	19.150	18.580	18.600	12.723	9,156,500
2015-09-25	19.070	19.320	18.930	19.260	13.085	8,898,700
2015-09-24	18.540	18.930	18.540	18.840	12.800	5,933,100
2015-09-23	18.800	19.020	18.680	18.800	12.773	6,339,000
2015-09-22	18.790	19.010	18.700	18.850	12.807	7,102,200
2015-09-21	18.940	19.250	18.940	19.180	13.031	5,577,000
2015-09-18	19.160	19.300	18.780	18.910	12.847	13,332,300
2015-09-17	20.140	20.170	19.310	19.400	13.180	10,643,800
2015-09-16	20.100	20.150	19.830	20.110	13.663	5,747,400
2015-09-15	19.870	20.090	19.810	20.040	13.615	6,206,200
2015-09-14	19.740	20.000	19.690	19.840	13.479	4,637,400
2015-09-11	19.610	19.780	19.580	19.770	13.432	4,383,700
2015-09-10	19.560	19.960	19.280	19.780	13.438	5,298,200
2015-09-09	20.100	20.160	19.630	19.670	13.364	6,713,500
2015-09-08	19.680	19.820	19.250	19.810	13.459	4,472,500
2015-09-04	19.260	19.360	19.080	19.220	13.058	5,228,500
2015-09-03	19.380	19.740	19.260	19.500	13.248	5,242,400
2015-09-02	19.430	19.490	19.060	19.340	13.139	4,977,100
2015-09-01	19.420	19.550	18.990	19.090	12.970	11,162,700
2015-08-31	19.800	20.000	19.780	19.920	13.533	5,887,200
2015-08-28	19.870	20.020	19.780	19.970	13.567	6,959,500
2015-08-27	19.410	20.000	19.380	19.940	13.547	14,027,700
2015-08-26	18.820	19.240	18.640	19.190	13.037	15,747,800
2015-08-25	19.230	19.440	18.210	18.230	12.385	11,572,500
2015-08-24	18.710	19.310	18.320	18.690	12.698	13,677,200
2015-08-21	20.190	20.340	19.790	19.810	13.459	12,231,600
2015-08-20	20.840	20.850	20.430	20.460	13.900	8,326,800
2015-08-19	21.060	21.200	20.870	20.990	14.260	7,777,000
2015-08-18	21.120	21.280	21.030	21.160	14.376	4,090,800
2015-08-17	21.020	21.270	20.850	21.130	14.356	3,951,200
2015-08-14	20.850	21.180	20.760	21.110	14.342	6,300,800
2015-08-13	20.730	20.870	20.620	20.840	14.158	3,464,400
2015-08-12	20.970	20.980	20.460	20.680	14.050	6,448,200
2015-08-11	21.460	21.580	21.060	21.170	14.383	5,129,900
2015-08-10	21.330	21.740	21.280	21.710	14.750	4,954,300
2015-08-07	21.180	21.400	20.980	21.140	14.362	4,831,200

← NewerPage 47 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.