Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	20.250	20.350	20.030	20.280	13.694	4,754,100
2015-05-11	20.140	20.350	20.110	20.320	13.721	4,652,700
2015-05-08	20.070	20.230	19.980	20.210	13.647	4,433,600
2015-05-07	20.130	20.190	19.880	19.980	13.492	7,268,700
2015-05-06	20.380	20.430	20.020	20.110	13.580	7,177,200
2015-05-05	20.350	20.610	20.290	20.350	13.742	5,729,900
2015-05-04	20.270	20.440	20.180	20.440	13.802	6,388,400
2015-05-01	20.080	20.240	19.920	20.240	13.667	8,874,000
2015-04-30	20.020	20.180	19.870	20.000	13.505	7,717,600
2015-04-29	19.810	20.210	19.780	20.080	13.559	7,399,700
2015-04-28	19.660	19.860	19.570	19.820	13.384	6,387,800
2015-04-27	19.550	19.790	19.510	19.650	13.269	7,650,600
2015-04-24	19.650	19.710	19.440	19.540	13.195	5,034,400
2015-04-23	19.720	19.780	19.600	19.700	13.303	4,446,000
2015-04-22	19.450	19.850	19.400	19.750	13.336	9,363,500
2015-04-21	19.250	19.600	19.150	19.410	13.107	14,334,700
2015-04-20	19.040	19.100	18.890	18.990	12.823	6,201,000
2015-04-17	19.100	19.200	18.880	18.910	12.769	6,423,100
2015-04-16	19.180	19.360	18.970	19.280	13.019	6,976,300
2015-04-15	19.060	19.340	19.000	19.170	12.945	4,932,300
2015-04-14	19.120	19.220	18.950	19.010	12.837	5,721,900
2015-04-13	19.090	19.240	19.040	19.210	12.972	4,703,400
2015-04-10	19.200	19.250	19.000	19.050	12.864	3,940,300
2015-04-09	19.180	19.230	19.040	19.200	12.965	5,252,500
2015-04-08	19.200	19.300	19.020	19.100	12.898	6,345,000
2015-04-07	19.050	19.290	19.020	19.190	12.958	4,932,300
2015-04-06	18.770	19.090	18.680	18.980	12.817	6,633,900
2015-04-02	18.920	19.090	18.820	18.980	12.817	5,482,100
2015-04-01	18.780	18.920	18.630	18.920	12.776	8,702,000
2015-03-31	18.990	19.060	18.800	18.850	12.729	11,565,300
2015-03-30	19.040	19.140	18.960	19.060	12.871	5,706,700
2015-03-27	18.870	18.950	18.690	18.910	12.769	8,355,900
2015-03-26	18.740	19.170	18.660	19.090	12.803	10,634,300
2015-03-25	19.160	19.170	18.810	18.820	12.622	9,405,600
2015-03-24	19.210	19.300	19.050	19.180	12.863	6,054,200
2015-03-23	19.510	19.630	19.290	19.290	12.937	4,967,400
2015-03-20	19.330	19.500	19.210	19.480	13.065	7,396,700
2015-03-19	19.150	19.350	19.000	19.220	12.890	9,223,000
2015-03-18	19.230	19.480	19.050	19.260	12.917	9,162,300
2015-03-17	19.260	19.310	19.050	19.250	12.910	9,765,100
2015-03-16	19.200	19.300	19.100	19.250	12.910	9,314,300
2015-03-13	19.230	19.270	18.950	19.080	12.796	9,607,800
2015-03-12	19.210	19.390	18.970	19.240	12.904	15,268,000
2015-03-11	19.140	19.150	18.930	19.020	12.756	8,030,000
2015-03-10	19.190	19.330	19.070	19.080	12.796	6,977,000
2015-03-09	19.490	19.500	19.360	19.470	13.058	7,392,000
2015-03-06	19.320	19.750	19.160	19.450	13.044	8,028,200
2015-03-05	19.280	19.320	19.070	19.310	12.951	4,870,000
2015-03-04	19.430	19.440	19.180	19.280	12.930	6,020,700
2015-03-03	19.420	19.550	19.340	19.490	13.071	7,684,700
2015-03-02	19.320	19.540	19.240	19.510	13.085	7,420,900
2015-02-27	19.400	19.520	19.340	19.360	12.984	6,902,200
2015-02-26	19.340	19.470	19.310	19.440	13.038	3,978,400
2015-02-25	19.530	19.530	19.240	19.400	13.011	6,592,900
2015-02-24	19.370	19.540	19.290	19.390	13.004	9,432,200
2015-02-23	19.380	19.380	19.120	19.290	12.937	6,071,300
2015-02-20	19.180	19.400	18.920	19.390	13.004	7,565,700
2015-02-19	19.040	19.260	18.760	19.200	12.877	7,479,700
2015-02-18	19.400	19.440	19.090	19.110	12.816	8,327,400
2015-02-17	19.270	19.470	19.090	19.470	13.058	8,209,300

← NewerPage 49 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.