Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	20.100	20.190	20.000	20.170	13.442	3,625,000
2014-11-14	20.100	20.350	20.100	20.160	13.435	3,351,800
2014-11-13	20.430	20.430	20.230	20.310	13.535	4,381,300
2014-11-12	20.120	20.390	20.100	20.380	13.582	5,669,300
2014-11-11	20.200	20.280	20.130	20.240	13.489	5,301,600
2014-11-10	20.130	20.310	20.050	20.180	13.449	4,737,300
2014-11-07	20.320	20.320	19.880	20.110	13.402	7,022,600
2014-11-06	20.230	20.330	20.070	20.300	13.529	7,619,500
2014-11-05	20.080	20.200	19.920	20.180	13.449	6,887,200
2014-11-04	19.900	20.000	19.700	19.810	13.202	5,085,300
2014-11-03	19.990	20.180	19.870	19.960	13.302	5,113,000
2014-10-31	19.970	20.030	19.810	19.990	13.322	6,246,100
2014-10-30	19.690	19.840	19.550	19.730	13.149	5,311,600
2014-10-29	19.460	19.760	19.380	19.700	13.129	6,159,700
2014-10-28	19.350	19.530	19.150	19.520	13.009	4,462,600
2014-10-27	19.080	19.160	18.990	19.150	12.762	3,618,500
2014-10-24	18.950	19.120	18.900	19.120	12.742	4,441,400
2014-10-23	19.290	19.300	18.880	18.980	12.649	8,729,600
2014-10-22	18.880	19.040	18.820	18.830	12.549	8,134,100
2014-10-21	18.480	18.880	18.440	18.870	12.576	12,023,900
2014-10-20	18.130	18.380	18.050	18.350	12.229	8,806,200
2014-10-17	17.970	18.200	17.800	18.130	12.082	14,195,800
2014-10-16	18.000	18.320	17.650	17.740	11.823	24,707,100
2014-10-15	18.980	19.060	18.210	18.580	12.382	14,511,000
2014-10-14	19.280	19.480	19.160	19.250	12.829	7,877,500
2014-10-13	19.410	19.590	19.240	19.250	12.829	5,569,500
2014-10-10	19.690	19.810	19.430	19.430	12.949	6,813,900
2014-10-09	19.980	20.080	19.600	19.620	13.075	8,611,100
2014-10-08	19.720	20.120	19.670	20.100	13.395	10,087,400
2014-10-07	19.830	19.970	19.660	19.660	13.102	5,902,900
2014-10-06	20.130	20.190	19.880	19.920	13.275	5,517,300
2014-10-03	19.970	20.110	19.870	20.050	13.362	10,086,900
2014-10-02	19.810	19.930	19.550	19.790	13.189	9,239,300
2014-10-01	20.030	20.120	19.790	19.800	13.195	7,079,000
2014-09-30	20.180	20.270	19.980	20.020	13.342	6,619,600
2014-09-29	20.090	20.220	20.030	20.110	13.402	5,141,800
2014-09-26	20.220	20.350	20.170	20.290	13.522	3,529,300
2014-09-25	20.510	20.560	20.230	20.310	13.449	6,328,000
2014-09-24	20.470	20.630	20.420	20.590	13.634	5,002,900
2014-09-23	20.700	20.790	20.530	20.530	13.594	4,911,900
2014-09-22	20.930	21.060	20.760	20.790	13.766	4,857,600
2014-09-19	21.150	21.200	20.880	20.920	13.853	8,523,300
2014-09-18	20.800	21.100	20.720	21.010	13.912	7,449,600
2014-09-17	20.590	20.910	20.550	20.740	13.733	6,154,500
2014-09-16	20.480	20.740	20.470	20.570	13.621	5,671,200
2014-09-15	20.590	20.690	20.490	20.530	13.594	4,840,500
2014-09-12	20.510	20.860	20.510	20.650	13.674	6,871,800
2014-09-11	20.400	20.610	20.390	20.490	13.568	4,568,700
2014-09-10	20.340	20.590	20.270	20.450	13.541	7,209,000
2014-09-09	20.320	20.330	20.100	20.210	13.382	4,874,600
2014-09-08	20.400	20.480	20.220	20.350	13.475	5,783,600
2014-09-05	20.340	20.490	20.200	20.370	13.488	7,534,600
2014-09-04	20.500	20.570	20.380	20.420	13.521	6,223,400
2014-09-03	20.590	20.670	20.350	20.410	13.515	6,501,700
2014-09-02	20.410	20.580	20.330	20.510	13.581	4,932,500
2014-08-29	20.300	20.470	20.290	20.410	13.515	4,509,400
2014-08-28	20.180	20.340	20.110	20.270	13.422	4,644,900
2014-08-27	20.490	20.590	20.250	20.290	13.435	5,124,100
2014-08-26	19.970	20.600	19.970	20.420	13.521	3,575,900
2014-08-25	20.420	20.610	20.360	20.440	13.535	6,227,000

← NewerPage 51 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.