Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	18.470	18.490	18.200	18.310	11.763	8,866,600
2013-06-13	18.250	18.490	18.150	18.450	11.852	8,225,900
2013-06-12	18.470	18.490	18.230	18.320	11.769	9,989,300
2013-06-11	18.470	18.560	18.290	18.340	11.782	8,191,500
2013-06-10	18.420	18.700	18.420	18.600	11.949	8,096,900
2013-06-07	18.240	18.440	18.090	18.420	11.833	8,354,000
2013-06-06	17.660	18.070	17.640	18.070	11.608	9,101,000
2013-06-05	17.880	17.970	17.680	17.710	11.377	8,452,600
2013-06-04	18.170	18.310	17.880	17.920	11.512	9,863,900
2013-06-03	18.230	18.320	17.820	18.200	11.692	10,743,200
2013-05-31	18.470	18.550	18.200	18.200	11.692	9,136,700
2013-05-30	18.460	18.740	18.450	18.530	11.904	9,266,500
2013-05-29	18.280	18.550	18.260	18.470	11.865	11,196,400
2013-05-28	18.520	18.600	18.360	18.430	11.840	6,804,000
2013-05-24	18.060	18.250	18.010	18.250	11.724	5,606,000
2013-05-23	17.810	18.200	17.760	18.100	11.628	8,075,700
2013-05-22	18.370	18.490	17.990	18.000	11.563	13,408,800
2013-05-21	18.450	18.500	18.220	18.300	11.756	7,774,100
2013-05-20	18.230	18.410	18.190	18.390	11.814	6,307,200
2013-05-17	18.170	18.310	18.040	18.250	11.724	6,115,300
2013-05-16	18.010	18.200	17.970	18.020	11.576	5,154,600
2013-05-15	17.910	18.150	17.810	18.080	11.615	6,229,900
2013-05-14	17.730	17.970	17.730	17.910	11.506	7,011,100
2013-05-13	17.650	17.760	17.550	17.700	11.371	13,724,100
2013-05-10	17.600	17.730	17.580	17.710	11.377	5,419,300
2013-05-09	17.660	17.810	17.530	17.570	11.287	8,011,200
2013-05-08	17.500	17.670	17.450	17.620	11.319	7,591,900
2013-05-07	17.370	17.530	17.300	17.510	11.249	6,898,100
2013-05-06	17.080	17.310	17.020	17.300	11.114	4,109,300
2013-05-03	17.050	17.120	17.010	17.100	10.985	6,916,000
2013-05-02	16.770	16.970	16.710	16.860	10.831	4,457,000
2013-05-01	17.030	17.110	16.700	16.750	10.760	7,515,000
2013-04-30	16.840	17.040	16.680	17.030	10.940	9,295,500
2013-04-29	16.770	16.890	16.760	16.830	10.812	4,412,600
2013-04-26	16.810	16.850	16.650	16.760	10.767	3,342,700
2013-04-25	16.750	16.950	16.690	16.830	10.812	5,791,500
2013-04-24	16.480	16.720	16.450	16.720	10.741	6,444,900
2013-04-23	16.310	16.500	16.220	16.470	10.581	8,093,500
2013-04-22	16.310	16.340	16.110	16.250	10.439	6,563,600
2013-04-19	16.030	16.420	15.890	16.400	10.536	11,483,200
2013-04-18	16.250	16.250	15.620	15.920	10.227	16,586,100
2013-04-17	15.970	15.980	15.640	15.800	10.150	11,215,000
2013-04-16	16.160	16.270	16.060	16.150	10.375	9,928,500
2013-04-15	16.470	16.490	16.060	16.080	10.330	10,054,600
2013-04-12	16.690	16.740	16.350	16.490	10.593	16,086,400
2013-04-11	16.620	16.860	16.530	16.860	10.831	9,786,800
2013-04-10	16.570	16.680	16.460	16.630	10.683	9,086,900
2013-04-09	16.300	16.490	16.200	16.390	10.529	8,064,300
2013-04-08	15.990	16.260	15.890	16.220	10.420	10,211,700
2013-04-05	15.730	16.060	15.640	16.020	10.291	10,322,800
2013-04-04	15.990	16.040	15.850	15.950	10.246	8,668,800
2013-04-03	16.130	16.230	15.820	15.990	10.272	13,451,600
2013-04-02	16.140	16.220	16.080	16.160	10.381	6,808,400
2013-04-01	16.280	16.300	16.060	16.140	10.369	5,702,700
2013-03-28	16.310	16.370	16.200	16.310	10.478	5,584,400
2013-03-27	16.340	16.400	16.250	16.370	10.516	4,895,200
2013-03-26	16.360	16.450	16.290	16.410	10.542	6,967,600
2013-03-25	16.310	16.390	16.220	16.350	10.433	8,041,100
2013-03-22	16.370	16.450	16.230	16.290	10.394	7,034,400
2013-03-21	16.400	16.520	16.350	16.370	10.446	8,305,100

← NewerPage 57 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.