Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	20.260	20.460	20.160	20.320	13.455	7,433,400
2014-08-21	20.080	20.310	19.990	20.250	13.409	5,277,000
2014-08-20	19.910	20.140	19.890	20.100	13.310	4,659,200
2014-08-19	20.010	20.210	19.940	19.970	13.223	6,247,700
2014-08-18	19.870	20.060	19.860	20.020	13.257	5,689,600
2014-08-15	19.840	19.950	19.610	19.730	13.065	5,832,200
2014-08-14	19.720	19.890	19.660	19.810	13.118	5,618,900
2014-08-13	19.590	19.790	19.570	19.650	13.012	5,443,500
2014-08-12	19.500	19.670	19.450	19.590	12.972	6,017,500
2014-08-11	19.770	19.770	19.530	19.600	12.978	5,710,000
2014-08-08	19.600	19.680	19.450	19.670	13.025	4,242,300
2014-08-07	19.750	19.850	19.460	19.520	12.925	6,374,500
2014-08-06	19.550	19.820	19.470	19.680	13.031	7,388,400
2014-08-05	19.850	20.000	19.600	19.660	13.018	10,912,700
2014-08-04	20.090	20.150	19.830	19.970	13.223	6,430,900
2014-08-01	20.400	20.540	19.900	20.000	13.243	14,570,300
2014-07-31	20.740	20.750	20.450	20.480	13.561	8,426,900
2014-07-30	20.860	20.970	20.650	20.790	13.766	7,669,600
2014-07-29	20.840	21.000	20.730	20.740	13.733	7,976,900
2014-07-28	21.180	21.200	20.830	20.880	13.826	7,111,100
2014-07-25	20.950	21.280	20.940	21.180	14.025	10,398,300
2014-07-24	20.740	21.150	20.740	21.090	13.965	11,285,600
2014-07-23	20.780	20.810	20.590	20.740	13.733	7,362,900
2014-07-22	20.660	20.770	20.610	20.700	13.707	10,887,700
2014-07-21	20.560	20.740	20.340	20.530	13.594	8,143,900
2014-07-18	20.420	20.510	20.110	20.450	13.541	17,694,800
2014-07-17	21.120	21.200	20.160	20.280	13.429	26,030,400
2014-07-16	21.780	21.790	21.440	21.550	14.270	11,517,900
2014-07-15	21.300	21.790	21.300	21.750	14.402	10,491,700
2014-07-14	21.560	21.630	21.340	21.400	14.170	6,229,800
2014-07-11	21.210	21.500	21.100	21.430	14.190	6,462,100
2014-07-10	21.310	21.340	21.160	21.220	14.051	8,623,500
2014-07-09	21.440	21.620	21.430	21.520	14.250	6,922,600
2014-07-08	21.560	21.560	21.330	21.410	14.177	9,411,700
2014-07-07	21.490	21.650	21.480	21.570	14.283	5,583,000
2014-07-03	21.520	21.690	21.480	21.630	14.323	4,007,100
2014-07-02	21.470	21.660	21.340	21.410	14.177	6,146,000
2014-07-01	21.460	21.690	21.360	21.540	14.263	8,530,100
2014-06-30	21.330	21.410	21.160	21.350	14.137	6,321,200
2014-06-27	21.290	21.320	21.100	21.260	14.078	6,966,800
2014-06-26	21.340	21.390	21.110	21.290	14.098	5,670,200
2014-06-25	21.340	21.510	21.120	21.450	14.117	9,006,700
2014-06-24	21.500	21.740	21.450	21.460	14.124	7,980,700
2014-06-23	21.640	21.640	21.440	21.530	14.170	4,576,100
2014-06-20	21.650	21.780	21.510	21.590	14.210	7,451,600
2014-06-19	21.810	21.810	21.340	21.510	14.157	7,840,500
2014-06-18	21.510	21.540	21.230	21.490	14.144	9,144,200
2014-06-17	21.030	21.630	21.010	21.480	14.137	9,316,900
2014-06-16	21.240	21.290	21.000	21.110	13.894	6,900,100
2014-06-13	21.400	21.570	21.280	21.370	14.065	6,647,800
2014-06-12	21.370	21.550	21.270	21.290	14.012	6,311,800
2014-06-11	21.470	21.560	21.350	21.440	14.111	5,599,900
2014-06-10	21.600	21.630	21.450	21.540	14.177	6,128,900
2014-06-09	21.280	21.710	21.270	21.640	14.242	9,240,400
2014-06-06	21.320	21.370	21.010	21.330	14.038	9,883,200
2014-06-05	21.130	21.250	20.920	21.190	13.946	10,609,600
2014-06-04	21.090	21.260	21.000	21.090	13.880	10,202,300
2014-06-03	20.860	21.400	20.850	21.190	13.946	17,970,600
2014-06-02	20.790	20.990	20.550	20.950	13.788	8,740,700
2014-05-30	20.610	20.770	20.570	20.690	13.617	6,537,000

← NewerPage 52 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.