Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	19.190	19.360	19.120	19.260	12.917	4,802,300
2015-02-12	18.910	19.220	18.780	19.190	12.870	9,823,000
2015-02-11	18.820	18.860	18.690	18.780	12.595	8,543,100
2015-02-10	18.700	18.870	18.680	18.850	12.642	8,922,800
2015-02-09	18.740	18.920	18.660	18.790	12.602	9,746,400
2015-02-06	18.820	19.160	18.800	18.890	12.669	23,096,100
2015-02-05	18.250	18.680	18.250	18.630	12.495	9,960,900
2015-02-04	18.220	18.480	18.140	18.350	12.307	13,803,800
2015-02-03	17.940	18.310	17.920	18.250	12.240	11,502,400
2015-02-02	17.520	17.970	17.410	17.880	11.992	12,585,500
2015-01-30	17.230	17.580	17.160	17.300	11.603	10,799,900
2015-01-29	17.170	17.500	17.140	17.460	11.710	7,230,300
2015-01-28	17.840	17.840	17.220	17.220	11.549	7,541,200
2015-01-27	17.660	17.870	17.580	17.670	11.851	7,305,500
2015-01-26	17.730	18.040	17.640	17.930	12.025	9,073,400
2015-01-23	17.840	18.160	17.670	17.670	11.851	11,882,900
2015-01-22	17.580	18.050	17.470	17.910	12.012	25,885,700
2015-01-21	17.960	18.180	17.430	17.530	11.757	28,189,900
2015-01-20	18.540	18.540	17.890	18.080	12.126	10,920,000
2015-01-16	17.960	18.330	17.910	18.300	12.273	10,179,300
2015-01-15	18.180	18.350	17.910	18.020	12.085	9,330,800
2015-01-14	18.240	18.310	17.980	18.210	12.213	14,223,000
2015-01-13	18.860	19.010	18.410	18.510	12.414	10,613,100
2015-01-12	18.900	18.980	18.530	18.640	12.501	11,466,400
2015-01-09	19.500	19.520	18.900	18.930	12.696	6,877,500
2015-01-08	19.190	19.470	19.140	19.450	13.044	14,648,800
2015-01-07	19.100	19.130	18.810	19.020	12.756	12,862,200
2015-01-06	19.650	19.790	18.800	18.810	12.615	27,930,000
2015-01-05	20.020	20.090	19.590	19.600	13.145	7,497,700
2015-01-02	20.410	20.530	19.990	20.210	13.554	6,398,800
2014-12-31	20.710	20.740	20.370	20.380	13.668	6,014,900
2014-12-30	20.540	20.730	20.430	20.680	13.869	5,419,600
2014-12-29	20.420	20.760	20.380	20.590	13.809	4,693,100
2014-12-26	20.690	20.700	20.500	20.590	13.722	2,694,300
2014-12-24	20.650	20.670	20.410	20.590	13.722	2,191,900
2014-12-23	20.290	20.670	20.260	20.580	13.715	5,836,800
2014-12-22	19.990	20.200	19.970	20.150	13.429	7,520,800
2014-12-19	20.080	20.280	19.990	20.070	13.375	14,801,300
2014-12-18	19.820	20.090	19.660	20.090	13.389	9,608,100
2014-12-17	19.380	19.640	19.300	19.600	13.062	9,335,500
2014-12-16	19.270	19.670	19.230	19.310	12.869	7,933,500
2014-12-15	19.830	19.860	19.370	19.450	12.962	9,633,900
2014-12-12	19.820	20.030	19.670	19.740	13.155	9,266,900
2014-12-11	20.180	20.330	20.000	20.060	13.369	6,764,700
2014-12-10	20.580	20.610	20.010	20.020	13.342	8,999,000
2014-12-09	20.490	20.820	20.410	20.690	13.788	7,959,500
2014-12-08	20.260	20.810	20.260	20.660	13.768	6,851,100
2014-12-05	20.290	20.670	20.200	20.630	13.748	8,551,400
2014-12-04	20.060	20.200	19.980	20.160	13.435	5,114,100
2014-12-03	19.950	20.120	19.890	20.080	13.382	6,115,500
2014-12-02	19.750	20.010	19.720	19.920	13.275	6,005,700
2014-12-01	20.020	20.080	19.610	19.750	13.162	5,889,800
2014-11-28	20.310	20.410	20.090	20.120	13.409	2,207,900
2014-11-26	20.270	20.310	20.150	20.290	13.522	3,341,400
2014-11-25	20.360	20.370	20.090	20.220	13.475	5,644,800
2014-11-24	20.220	20.420	20.220	20.350	13.562	3,785,900
2014-11-21	20.430	20.430	20.060	20.130	13.415	4,058,900
2014-11-20	19.860	20.170	19.850	20.170	13.442	3,652,000
2014-11-19	20.190	20.190	19.920	20.010	13.335	4,756,800
2014-11-18	20.150	20.300	20.080	20.190	13.455	2,777,400

← NewerPage 50 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.