Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	21.390	21.460	21.150	21.230	14.423	4,141,200
2015-08-05	21.250	21.540	21.180	21.350	14.505	5,123,600
2015-08-04	21.050	21.430	20.910	21.160	14.376	6,239,100
2015-08-03	21.070	21.180	20.910	21.080	14.322	3,783,000
2015-07-31	21.150	21.210	21.010	21.070	14.315	4,343,000
2015-07-30	21.050	21.210	20.980	21.150	14.369	4,108,100
2015-07-29	20.860	21.140	20.840	21.110	14.342	4,938,100
2015-07-28	20.920	20.980	20.710	20.900	14.199	4,614,900
2015-07-27	20.990	21.080	20.790	20.850	14.165	5,026,200
2015-07-24	21.320	21.320	21.070	21.140	14.362	4,526,800
2015-07-23	21.540	21.700	21.240	21.300	14.471	6,625,300
2015-07-22	21.540	21.750	21.330	21.590	14.668	10,230,100
2015-07-21	21.400	21.930	21.400	21.520	14.620	10,235,700
2015-07-20	21.180	21.310	21.120	21.280	14.457	5,979,100
2015-07-17	21.250	21.260	20.970	21.130	14.356	4,910,900
2015-07-16	21.450	21.500	21.290	21.360	14.512	5,380,200
2015-07-15	21.200	21.380	21.130	21.260	14.444	4,908,100
2015-07-14	20.950	21.230	20.870	21.140	14.362	4,972,500
2015-07-13	21.110	21.160	20.970	21.090	14.328	3,964,700
2015-07-10	20.900	21.020	20.730	20.900	14.199	3,688,100
2015-07-09	20.730	20.860	20.570	20.660	14.036	5,393,300
2015-07-08	20.570	20.660	20.400	20.460	13.900	7,299,000
2015-07-07	20.940	20.960	20.340	20.710	14.070	8,466,900
2015-07-06	20.700	21.020	20.570	21.000	14.267	9,560,900
2015-07-02	21.030	21.080	20.710	20.930	14.220	9,885,900
2015-07-01	21.040	21.160	20.940	21.140	14.362	7,907,600
2015-06-30	20.990	21.160	20.660	20.820	14.145	9,015,500
2015-06-29	20.860	21.160	20.690	20.750	14.097	7,856,700
2015-06-26	21.410	21.530	21.240	21.270	14.451	7,734,800
2015-06-25	21.620	21.680	21.380	21.410	14.457	6,666,900
2015-06-24	21.650	21.700	21.490	21.520	14.532	5,866,700
2015-06-23	21.810	21.900	21.580	21.690	14.646	8,715,800
2015-06-22	21.280	21.670	21.050	21.630	14.606	11,425,600
2015-06-19	21.100	21.240	21.010	21.040	14.208	6,056,400
2015-06-18	21.000	21.140	20.780	21.130	14.268	11,032,600
2015-06-17	21.270	21.340	20.940	20.960	14.154	7,036,000
2015-06-16	21.050	21.300	21.030	21.230	14.336	3,869,300
2015-06-15	20.990	21.290	20.940	21.140	14.275	7,245,500
2015-06-12	21.240	21.280	21.090	21.170	14.295	5,931,400
2015-06-11	21.310	21.400	21.150	21.160	14.289	6,861,100
2015-06-10	21.130	21.450	21.050	21.290	14.376	8,164,600
2015-06-09	20.850	21.140	20.740	20.990	14.174	6,234,300
2015-06-08	20.800	20.980	20.730	20.800	14.046	5,618,800
2015-06-05	20.590	20.880	20.500	20.840	14.073	10,507,800
2015-06-04	20.480	20.550	20.280	20.340	13.735	8,233,500
2015-06-03	20.420	20.660	20.350	20.570	13.890	6,527,800
2015-06-02	20.030	20.410	19.960	20.310	13.715	10,174,900
2015-06-01	20.240	20.290	19.880	20.070	13.553	15,818,100
2015-05-29	20.580	20.580	20.240	20.240	13.667	11,516,100
2015-05-28	20.600	20.610	20.440	20.590	13.904	6,298,600
2015-05-27	20.480	20.660	20.310	20.610	13.917	8,245,700
2015-05-26	20.490	20.520	20.320	20.420	13.789	8,416,800
2015-05-22	20.470	20.570	20.420	20.510	13.850	4,407,300
2015-05-21	20.400	20.550	20.380	20.470	13.823	4,990,700
2015-05-20	20.760	20.850	20.460	20.470	13.823	11,854,400
2015-05-19	20.850	20.970	20.650	20.940	14.140	6,463,400
2015-05-18	20.400	20.590	20.330	20.520	13.856	3,985,400
2015-05-15	20.640	20.640	20.290	20.360	13.748	4,852,000
2015-05-14	20.580	20.650	20.440	20.630	13.931	6,044,600
2015-05-13	20.230	20.500	20.160	20.490	13.836	5,165,400

← NewerPage 48 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.