Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	19.990	20.220	19.760	19.880	12.942	9,838,200
2013-12-03	20.170	20.290	19.850	19.990	13.014	7,438,600
2013-12-02	20.360	20.430	20.170	20.200	13.151	5,456,500
2013-11-29	20.500	20.500	20.300	20.320	13.229	2,814,400
2013-11-27	20.430	20.530	20.350	20.450	13.313	4,329,600
2013-11-26	20.630	20.630	20.330	20.340	13.242	7,413,800
2013-11-25	20.700	20.750	20.490	20.570	13.392	11,186,300
2013-11-22	20.400	20.580	20.120	20.580	13.398	9,437,300
2013-11-21	20.000	20.470	19.950	20.340	13.242	8,902,600
2013-11-20	20.980	20.980	19.800	19.920	12.968	7,114,500
2013-11-19	19.990	20.150	19.890	19.910	12.962	6,723,400
2013-11-18	19.940	20.210	19.750	20.000	13.020	6,603,200
2013-11-15	20.130	20.160	19.910	19.940	12.981	6,062,300
2013-11-14	19.960	20.050	19.870	20.020	13.033	5,579,700
2013-11-13	19.520	19.930	19.440	19.910	12.962	10,260,500
2013-11-12	19.100	19.830	19.100	19.560	12.734	4,931,100
2013-11-11	20.040	20.060	19.620	19.770	12.871	7,219,200
2013-11-08	19.150	20.030	19.060	20.010	13.027	15,342,200
2013-11-07	19.190	19.300	19.080	19.080	12.422	8,906,100
2013-11-06	19.090	19.190	19.030	19.130	12.454	6,978,100
2013-11-05	18.770	19.230	18.750	19.140	12.461	7,932,500
2013-11-04	19.000	19.060	18.790	18.840	12.265	4,764,200
2013-11-01	19.080	19.110	18.870	18.990	12.363	4,738,900
2013-10-31	19.270	19.280	19.030	19.040	12.395	6,206,500
2013-10-30	19.260	19.300	19.160	19.240	12.526	7,166,300
2013-10-29	19.250	19.270	19.090	19.210	12.506	7,468,900
2013-10-28	19.120	19.200	18.950	19.180	12.487	7,314,400
2013-10-25	19.100	19.220	18.950	19.080	12.422	7,152,300
2013-10-24	19.290	19.320	18.990	19.120	12.448	9,931,700
2013-10-23	19.280	19.340	19.150	19.230	12.519	5,900,600
2013-10-22	19.240	19.390	19.170	19.340	12.591	6,871,200
2013-10-21	18.790	19.390	18.790	19.220	12.513	7,387,100
2013-10-18	19.010	19.330	18.910	19.280	12.552	9,457,800
2013-10-17	18.390	19.000	18.340	18.970	12.350	14,253,500
2013-10-16	18.250	18.520	18.160	18.400	11.979	7,907,300
2013-10-15	18.370	18.400	18.120	18.130	11.803	7,453,300
2013-10-14	18.080	18.350	18.070	18.310	11.920	5,592,000
2013-10-11	17.990	18.280	17.810	18.200	11.849	9,319,400
2013-10-10	17.960	18.250	17.920	18.140	11.810	10,817,600
2013-10-09	17.580	17.840	17.500	17.760	11.562	10,170,900
2013-10-08	17.810	17.840	17.490	17.500	11.393	9,268,600
2013-10-07	18.030	18.050	17.770	17.770	11.569	5,149,800
2013-10-04	18.000	18.210	17.930	18.190	11.842	6,107,800
2013-10-03	17.980	18.040	17.840	18.000	11.718	6,392,200
2013-10-02	18.120	18.170	18.000	18.050	11.751	10,707,400
2013-10-01	17.980	18.270	17.980	18.260	11.888	6,151,200
2013-09-30	17.950	18.130	17.800	18.050	11.751	6,047,600
2013-09-27	17.930	18.240	17.930	18.080	11.771	5,053,000
2013-09-26	18.240	18.300	17.990	18.080	11.771	4,527,200
2013-09-25	18.290	18.350	17.950	18.290	11.829	9,896,300
2013-09-24	18.080	18.220	17.960	18.040	11.667	8,161,500
2013-09-23	18.310	18.340	18.090	18.150	11.739	6,913,100
2013-09-20	18.430	18.560	18.370	18.390	11.894	10,895,900
2013-09-19	18.630	18.700	18.330	18.530	11.984	13,397,500
2013-09-18	18.470	18.810	18.380	18.620	12.043	13,477,300
2013-09-17	18.420	18.600	18.330	18.550	11.997	10,143,200
2013-09-16	18.650	18.680	18.450	18.490	11.958	8,353,700
2013-09-13	18.530	18.570	18.320	18.380	11.887	10,692,400
2013-09-12	18.600	18.640	18.490	18.490	11.958	5,828,600
2013-09-11	18.510	18.620	18.400	18.580	12.017	5,716,000

← NewerPage 55 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.