Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	21.780	22.050	21.660	21.960	14.378	10,185,600
2014-03-03	21.530	21.580	21.410	21.520	14.090	8,702,100
2014-02-28	21.760	21.860	21.560	21.700	14.208	12,470,500
2014-02-27	21.670	21.720	21.510	21.720	14.221	6,945,800
2014-02-26	21.670	21.730	21.500	21.660	14.182	7,201,000
2014-02-25	21.660	21.740	21.440	21.610	14.149	7,963,900
2014-02-24	21.450	21.700	21.450	21.610	14.149	9,382,800
2014-02-21	21.390	21.610	21.340	21.440	14.038	8,206,400
2014-02-20	21.290	21.400	21.120	21.340	13.973	7,189,700
2014-02-19	21.630	21.660	21.260	21.310	13.953	10,907,400
2014-02-18	21.680	21.800	21.580	21.660	14.182	6,896,100
2014-02-14	21.460	21.720	21.420	21.630	14.162	5,524,400
2014-02-13	21.290	21.540	21.190	21.540	14.103	6,968,200
2014-02-12	21.460	21.670	21.280	21.360	13.986	9,049,400
2014-02-11	21.230	21.440	20.940	21.370	13.992	9,048,400
2014-02-10	21.500	21.500	21.140	21.270	13.927	8,595,300
2014-02-07	21.120	21.250	20.910	21.100	13.815	6,795,500
2014-02-06	20.980	21.110	20.840	21.080	13.802	7,596,800
2014-02-05	20.600	20.800	20.460	20.650	13.521	7,677,500
2014-02-04	20.550	20.870	20.370	20.590	13.481	10,596,700
2014-02-03	20.940	21.130	20.420	20.500	13.423	18,238,600
2014-01-31	20.980	21.270	20.810	21.020	13.763	7,693,400
2014-01-30	21.090	21.320	21.050	21.240	13.907	5,822,300
2014-01-29	21.140	21.340	20.900	20.950	13.717	12,290,000
2014-01-28	21.160	21.430	21.140	21.300	13.946	9,397,900
2014-01-27	21.900	21.910	21.090	21.130	13.835	9,455,800
2014-01-24	21.350	21.540	21.280	21.320	13.959	9,504,500
2014-01-23	21.650	21.910	21.350	21.520	14.090	11,224,700
2014-01-22	21.960	21.960	21.780	21.920	14.352	7,739,800
2014-01-21	21.630	21.890	21.630	21.820	14.287	6,866,600
2014-01-17	21.460	21.830	21.410	21.550	14.110	6,725,800
2014-01-16	21.490	21.550	21.310	21.370	13.992	5,595,100
2014-01-15	21.410	21.640	21.400	21.570	14.123	5,218,400
2014-01-14	21.310	21.530	21.210	21.360	13.986	7,441,300
2014-01-13	21.500	21.620	21.210	21.250	13.914	8,250,700
2014-01-10	21.250	21.550	21.250	21.530	14.097	8,715,300
2014-01-09	21.140	21.450	21.140	21.320	13.959	8,873,100
2014-01-08	21.020	21.230	21.000	21.130	13.835	7,551,400
2014-01-07	21.090	21.200	20.930	21.030	13.770	6,549,200
2014-01-06	21.010	21.330	20.940	20.950	13.717	7,209,400
2014-01-03	20.910	21.060	20.850	20.920	13.698	4,436,600
2014-01-02	20.940	21.060	20.830	20.870	13.665	6,971,200
2013-12-31	21.000	21.120	20.930	21.030	13.770	4,980,500
2013-12-30	20.990	21.070	20.880	20.920	13.698	3,811,800
2013-12-27	20.910	21.110	20.890	20.920	13.698	3,983,500
2013-12-26	21.010	21.140	20.960	21.040	13.698	3,884,700
2013-12-24	20.970	21.100	20.880	20.980	13.658	1,558,200
2013-12-23	20.930	21.130	20.890	20.950	13.639	5,619,000
2013-12-20	20.570	20.860	20.570	20.810	13.548	8,948,500
2013-12-19	20.380	20.740	20.360	20.670	13.457	6,318,600
2013-12-18	20.120	20.510	20.010	20.450	13.313	8,050,300
2013-12-17	20.210	20.300	20.050	20.150	13.118	6,034,800
2013-12-16	20.550	20.560	20.310	20.350	13.248	7,702,300
2013-12-13	20.340	20.340	19.990	20.090	13.079	5,985,200
2013-12-12	20.200	20.380	20.080	20.250	13.183	6,605,800
2013-12-11	20.400	20.440	20.140	20.160	13.125	7,680,100
2013-12-10	20.180	20.450	19.950	20.310	13.222	5,623,100
2013-12-09	20.340	20.490	20.190	20.240	13.177	6,501,900
2013-12-06	20.030	20.340	19.940	20.340	13.242	7,856,900
2013-12-05	19.870	20.050	19.790	19.820	12.903	7,331,800

← NewerPage 54 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.