Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	14.940	15.170	14.930	15.140	9.597	8,822,400
2012-12-19	15.150	15.180	14.910	14.950	9.476	7,673,900
2012-12-18	14.740	15.120	14.670	15.080	9.559	13,977,300
2012-12-17	14.430	14.700	14.420	14.670	9.299	9,203,000
2012-12-14	14.500	14.520	14.330	14.360	9.102	5,985,000
2012-12-13	14.770	14.770	14.440	14.510	9.198	9,131,400
2012-12-12	14.560	14.760	14.540	14.620	9.267	9,424,000
2012-12-11	14.580	14.700	14.460	14.530	9.210	7,234,400
2012-12-10	14.520	14.680	14.470	14.560	9.229	8,968,400
2012-12-07	14.400	14.540	14.350	14.540	9.217	7,592,500
2012-12-06	14.390	14.390	14.250	14.340	9.090	7,240,100
2012-12-05	14.190	14.430	14.100	14.360	9.102	12,657,200
2012-12-04	14.440	14.450	14.050	14.140	8.963	13,866,500
2012-12-03	14.690	14.690	14.340	14.410	9.134	11,941,400
2012-11-30	14.700	14.770	14.560	14.640	9.280	7,091,300
2012-11-29	14.750	14.800	14.620	14.660	9.293	6,540,200
2012-11-28	14.500	14.670	14.330	14.670	9.299	7,759,100
2012-11-27	14.640	14.810	14.530	14.550	9.223	9,561,900
2012-11-26	14.760	14.830	14.630	14.730	9.337	7,074,900
2012-11-23	14.650	14.890	14.600	14.890	9.438	2,719,700
2012-11-21	14.620	14.650	14.440	14.580	9.242	5,076,600
2012-11-20	14.410	14.730	14.350	14.600	9.255	9,104,800
2012-11-19	14.300	14.530	14.280	14.480	9.179	11,313,600
2012-11-16	13.990	14.180	13.900	14.100	8.938	8,163,200
2012-11-15	13.800	14.070	13.750	14.000	8.874	9,942,000
2012-11-14	14.030	14.110	13.750	13.810	8.754	10,156,900
2012-11-13	14.140	14.310	13.990	14.000	8.874	8,086,000
2012-11-12	14.180	14.250	14.120	14.230	9.020	6,159,500
2012-11-09	14.050	14.280	13.880	14.160	8.976	12,520,100
2012-11-08	14.160	14.370	14.040	14.040	8.900	9,446,800
2012-11-07	14.490	14.500	14.100	14.120	8.950	11,696,800
2012-11-06	14.350	14.630	14.350	14.590	9.248	7,247,700
2012-11-05	14.390	14.390	14.180	14.320	9.077	5,384,500
2012-11-02	14.560	14.680	14.330	14.380	9.115	8,280,600
2012-11-01	14.510	14.570	14.420	14.560	9.229	11,857,700
2012-10-31	14.590	14.620	14.360	14.530	9.210	7,306,100
2012-10-26	14.620	14.650	14.420	14.490	9.185	6,582,600
2012-10-25	14.700	14.760	14.400	14.640	9.280	10,072,600
2012-10-24	14.850	14.850	14.540	14.570	9.236	8,478,800
2012-10-23	14.860	14.890	14.570	14.690	9.312	10,971,900
2012-10-22	14.960	15.120	14.910	15.040	9.533	11,616,500
2012-10-19	15.060	15.160	14.980	15.020	9.521	12,298,100
2012-10-18	15.250	15.260	15.030	15.120	9.584	15,986,500
2012-10-17	15.020	15.230	15.000	15.130	9.591	13,826,100
2012-10-16	15.470	15.480	14.980	15.000	9.508	19,484,700
2012-10-15	15.360	15.390	15.170	15.370	9.743	10,730,000
2012-10-12	15.670	15.710	15.230	15.270	9.679	19,630,700
2012-10-11	15.910	16.060	15.890	15.890	10.072	6,584,500
2012-10-10	15.700	15.880	15.680	15.820	10.028	8,977,500
2012-10-09	16.000	16.040	15.800	15.860	10.053	9,973,200
2012-10-08	15.990	16.060	15.920	15.980	10.129	8,129,900
2012-10-05	16.010	16.160	15.870	15.990	10.136	12,899,000
2012-10-04	15.790	15.990	15.770	15.990	10.136	8,982,100
2012-10-03	15.560	15.780	15.500	15.710	9.958	10,761,700
2012-10-02	15.450	15.600	15.330	15.460	9.800	11,145,400
2012-10-01	15.370	15.720	15.370	15.490	9.819	12,129,300
2012-09-28	15.410	15.600	15.380	15.510	9.831	9,009,300
2012-09-27	15.390	15.600	15.320	15.490	9.819	7,526,900
2012-09-26	15.440	15.550	15.330	15.360	9.736	11,210,300
2012-09-25	15.680	15.790	15.520	15.560	9.800	11,066,900

← NewerPage 59 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.