Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	20.600	20.650	20.390	20.550	13.525	6,444,900
2014-05-28	20.650	20.700	20.550	20.600	13.558	5,832,000
2014-05-27	20.600	20.910	20.600	20.700	13.624	6,333,400
2014-05-23	20.440	20.700	20.350	20.540	13.518	6,340,700
2014-05-22	20.330	20.560	20.250	20.410	13.433	7,374,300
2014-05-21	20.180	20.430	20.120	20.370	13.407	10,029,200
2014-05-20	20.230	20.250	19.950	20.060	13.203	7,461,900
2014-05-19	20.000	20.250	19.820	20.200	13.295	8,730,900
2014-05-16	20.130	20.200	19.830	20.030	13.183	11,883,700
2014-05-15	20.420	20.440	19.920	20.160	13.268	11,601,000
2014-05-14	20.750	20.790	20.400	20.470	13.472	5,577,800
2014-05-13	20.880	20.950	20.750	20.800	13.690	5,752,100
2014-05-12	20.660	20.890	20.570	20.880	13.742	7,288,000
2014-05-09	20.490	20.590	20.230	20.550	13.525	8,482,500
2014-05-08	20.660	20.880	20.580	20.600	13.558	8,009,400
2014-05-07	20.360	20.730	20.290	20.710	13.630	9,701,000
2014-05-06	20.410	20.550	20.250	20.280	13.347	7,455,500
2014-05-05	20.520	20.750	20.400	20.590	13.551	8,365,100
2014-05-02	20.300	20.840	20.300	20.560	13.532	9,890,900
2014-05-01	20.560	20.680	20.300	20.350	13.393	11,335,000
2014-04-30	20.420	20.680	20.350	20.610	13.565	8,692,100
2014-04-29	20.530	20.720	20.430	20.480	13.479	11,928,900
2014-04-28	20.720	20.760	20.310	20.510	13.499	10,173,800
2014-04-25	20.880	20.880	20.630	20.750	13.657	8,603,800
2014-04-24	21.230	21.230	20.800	21.030	13.841	9,493,200
2014-04-23	20.980	21.220	20.940	21.150	13.920	8,062,200
2014-04-22	20.810	21.020	20.620	21.000	13.821	12,085,100
2014-04-21	21.080	21.240	20.670	20.720	13.637	10,444,100
2014-04-17	21.310	21.520	20.750	20.950	13.788	16,990,700
2014-04-16	21.840	21.900	21.600	21.850	14.381	7,771,300
2014-04-15	21.590	21.770	21.340	21.630	14.236	7,973,900
2014-04-14	21.870	21.870	21.350	21.600	14.216	6,259,600
2014-04-11	21.410	21.810	21.400	21.560	14.190	9,470,800
2014-04-10	22.660	22.700	21.750	21.800	14.348	11,973,900
2014-04-09	22.500	22.680	22.440	22.610	14.881	6,123,200
2014-04-08	22.530	22.640	22.310	22.450	14.776	6,392,100
2014-04-07	22.880	22.950	22.450	22.510	14.815	9,015,200
2014-04-04	23.250	23.410	22.890	22.920	15.085	6,820,700
2014-04-03	23.170	23.220	23.040	23.190	15.263	7,500,000
2014-04-02	23.140	23.190	22.950	23.060	15.177	5,085,800
2014-04-01	23.090	23.180	22.890	23.080	15.190	5,466,500
2014-03-31	22.930	23.030	22.830	22.960	15.111	6,437,800
2014-03-28	22.580	22.850	22.480	22.720	14.953	5,163,700
2014-03-27	23.120	23.240	22.410	22.550	14.841	13,658,600
2014-03-26	23.510	23.560	23.250	23.260	15.230	6,929,300
2014-03-25	23.420	23.520	23.300	23.340	15.282	7,236,500
2014-03-24	23.490	23.680	23.240	23.380	15.308	6,801,800
2014-03-21	23.630	23.900	23.310	23.390	15.315	17,742,000
2014-03-20	22.840	23.490	22.800	23.360	15.295	9,007,600
2014-03-19	22.760	23.000	22.640	22.830	14.948	6,884,700
2014-03-18	22.610	22.840	22.510	22.780	14.915	7,586,900
2014-03-17	22.810	22.830	22.420	22.600	14.798	5,792,100
2014-03-14	22.370	22.530	22.230	22.340	14.627	6,313,900
2014-03-13	22.560	22.730	22.350	22.430	14.686	6,998,000
2014-03-12	22.390	22.570	22.290	22.530	14.752	6,213,200
2014-03-11	22.720	22.750	22.440	22.510	14.739	5,603,200
2014-03-10	22.560	22.700	22.460	22.700	14.863	6,099,800
2014-03-07	22.420	22.750	22.420	22.630	14.817	7,670,900
2014-03-06	22.250	22.420	22.230	22.300	14.601	5,626,500
2014-03-05	21.940	22.230	21.880	22.200	14.536	7,129,900

← NewerPage 53 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.