Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	18.570	18.590	18.390	18.500	11.965	8,943,000
2013-09-09	18.250	18.500	18.130	18.380	11.887	9,006,800
2013-09-06	18.630	18.660	18.330	18.470	11.946	5,249,500
2013-09-05	18.380	18.640	18.360	18.530	11.984	6,300,100
2013-09-04	18.370	18.500	18.230	18.360	11.874	7,631,200
2013-09-03	18.530	18.660	18.160	18.310	11.842	7,389,400
2013-08-30	18.450	18.450	18.220	18.290	11.829	6,179,700
2013-08-29	18.200	18.550	18.170	18.390	11.894	4,669,100
2013-08-28	18.330	18.480	18.150	18.350	11.868	8,269,200
2013-08-27	18.800	18.860	18.430	18.430	11.920	10,529,900
2013-08-26	19.240	19.280	18.990	18.990	12.282	5,896,900
2013-08-23	19.310	19.320	19.040	19.200	12.418	3,798,200
2013-08-22	18.970	19.230	18.940	19.180	12.405	6,032,500
2013-08-21	18.980	19.170	18.890	18.930	12.243	7,921,100
2013-08-20	19.050	19.200	18.900	19.060	12.327	7,299,100
2013-08-19	19.130	19.150	18.970	19.010	12.295	6,294,900
2013-08-16	19.080	19.290	19.030	19.160	12.392	5,672,700
2013-08-15	19.060	19.150	18.980	19.040	12.314	6,104,700
2013-08-14	19.060	19.250	19.050	19.140	12.379	6,817,500
2013-08-13	19.130	19.320	18.970	19.090	12.346	10,036,500
2013-08-12	19.220	19.430	19.170	19.270	12.463	3,901,000
2013-08-09	19.170	19.380	19.170	19.300	12.482	5,323,900
2013-08-08	19.350	19.410	19.110	19.230	12.437	7,554,600
2013-08-07	19.310	19.330	19.160	19.220	12.431	6,151,500
2013-08-06	19.500	19.570	19.280	19.360	12.521	5,557,700
2013-08-05	19.700	19.710	19.520	19.580	12.663	4,125,200
2013-08-02	19.630	19.730	19.490	19.690	12.735	5,585,900
2013-08-01	19.440	19.650	19.320	19.600	12.676	5,835,400
2013-07-31	19.330	19.640	19.200	19.240	12.444	8,748,400
2013-07-30	19.320	19.400	19.200	19.260	12.456	5,155,400
2013-07-29	19.310	19.410	19.140	19.210	12.424	6,179,800
2013-07-26	19.170	19.380	19.170	19.370	12.528	4,209,600
2013-07-25	19.260	19.440	19.220	19.370	12.528	7,790,800
2013-07-24	19.490	19.790	19.430	19.590	12.670	10,151,300
2013-07-23	19.390	19.520	19.150	19.420	12.560	8,691,500
2013-07-22	19.160	19.350	18.960	19.340	12.508	7,305,300
2013-07-19	19.020	19.080	18.790	19.020	12.301	10,323,700
2013-07-18	18.800	18.970	18.270	18.950	12.256	17,975,200
2013-07-17	18.860	19.010	18.800	18.990	12.282	8,009,200
2013-07-16	19.010	19.090	18.670	18.860	12.198	6,900,500
2013-07-15	19.020	19.070	18.910	18.990	12.282	6,823,800
2013-07-12	18.790	19.000	18.750	18.980	12.275	5,734,700
2013-07-11	19.030	19.080	18.670	18.810	12.165	10,249,700
2013-07-10	18.820	18.850	18.590	18.790	12.152	14,880,700
2013-07-09	18.760	18.810	18.550	18.800	12.159	10,268,400
2013-07-08	18.750	18.810	18.460	18.580	12.017	11,825,700
2013-07-05	18.450	18.680	18.370	18.670	12.075	11,339,300
2013-07-03	18.500	18.500	18.200	18.370	11.881	5,584,700
2013-07-02	18.290	18.580	18.230	18.480	11.952	8,840,400
2013-07-01	18.230	18.480	18.050	18.280	11.823	6,009,200
2013-06-28	18.090	18.230	17.820	18.050	11.674	11,104,900
2013-06-27	18.060	18.320	18.000	18.100	11.706	8,335,300
2013-06-26	17.980	18.040	17.790	17.930	11.596	6,414,700
2013-06-25	17.670	17.940	17.550	17.880	11.486	11,151,400
2013-06-24	17.590	17.680	17.330	17.460	11.217	14,737,800
2013-06-21	17.890	17.960	17.430	17.700	11.371	23,647,100
2013-06-20	17.900	17.960	17.670	17.780	11.422	18,099,400
2013-06-19	18.360	18.470	18.090	18.100	11.628	10,728,200
2013-06-18	18.330	18.490	18.260	18.400	11.820	6,251,100
2013-06-17	18.460	18.530	18.200	18.290	11.750	6,971,500

← NewerPage 56 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.