Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	11.010	11.700	10.990	11.510	7.118	23,973,600
2011-10-11	10.890	11.030	10.720	10.910	6.747	19,577,500
2011-10-10	10.790	11.040	10.690	10.970	6.784	13,414,700
2011-10-07	11.190	11.190	10.440	10.580	6.543	18,917,800
2011-10-06	10.590	11.130	10.320	11.110	6.871	19,446,500
2011-10-05	10.590	10.740	10.220	10.630	6.574	20,747,800
2011-10-04	9.670	10.660	9.600	10.640	6.580	25,116,000
2011-10-03	10.060	10.380	9.800	9.800	6.060	15,000,000
2011-09-30	10.310	10.440	10.100	10.100	6.246	15,987,500
2011-09-29	10.360	10.590	10.060	10.460	6.469	18,336,100
2011-09-28	10.420	10.540	10.070	10.090	6.240	11,734,200
2011-09-27	10.810	11.020	10.330	10.450	6.413	16,994,100
2011-09-26	9.940	10.540	9.900	10.520	6.456	15,308,300
2011-09-23	9.540	9.860	9.500	9.840	6.039	13,983,400
2011-09-22	9.520	9.680	9.320	9.600	5.891	29,252,000
2011-09-21	10.440	10.500	9.760	9.770	5.996	14,287,500
2011-09-20	10.530	10.730	10.360	10.380	6.370	12,177,900
2011-09-19	10.490	10.610	10.310	10.470	6.425	12,725,400
2011-09-16	10.730	10.760	10.350	10.670	6.548	13,323,300
2011-09-15	10.660	10.800	10.510	10.700	6.566	12,330,800
2011-09-14	10.440	10.700	10.250	10.510	6.450	14,883,100
2011-09-13	10.030	10.540	9.980	10.350	6.352	17,488,400
2011-09-12	9.660	10.080	9.570	9.930	6.094	14,709,300
2011-09-09	10.080	10.260	9.810	9.810	6.020	12,976,700
2011-09-08	10.370	10.410	10.030	10.120	6.210	13,044,300
2011-09-07	10.040	10.480	9.940	10.450	6.413	14,479,400
2011-09-06	9.320	9.850	9.310	9.750	5.983	14,645,400
2011-09-02	9.990	10.070	9.580	9.620	5.904	12,322,500
2011-09-01	10.620	10.720	10.180	10.180	6.247	10,751,300
2011-08-31	10.500	10.720	10.450	10.620	6.517	9,694,200
2011-08-30	10.390	10.610	10.270	10.460	6.419	10,496,300
2011-08-29	10.230	10.550	10.170	10.510	6.450	11,912,500
2011-08-26	9.700	10.150	9.580	10.050	6.167	13,278,300
2011-08-25	10.470	10.640	9.730	9.740	5.977	20,800,200
2011-08-24	9.690	10.140	9.510	10.100	6.198	13,867,400
2011-08-23	9.270	9.760	9.130	9.760	5.989	14,293,500
2011-08-22	9.590	9.600	9.190	9.250	5.676	14,226,700
2011-08-19	9.410	9.810	9.270	9.280	5.695	18,148,000
2011-08-18	9.910	9.930	9.520	9.600	5.891	18,293,700
2011-08-17	10.130	10.500	10.100	10.250	6.290	15,318,800
2011-08-16	10.100	10.340	9.970	10.090	6.192	17,603,500
2011-08-15	9.680	10.210	9.650	10.150	6.229	17,044,600
2011-08-12	10.020	10.210	9.470	9.550	5.861	21,061,100
2011-08-11	9.560	9.930	9.380	9.860	6.051	27,566,800
2011-08-10	10.340	10.340	9.400	9.420	5.781	35,272,300
2011-08-09	10.070	10.560	9.760	10.550	6.474	26,787,300
2011-08-08	10.700	11.000	9.840	9.980	6.124	25,269,500
2011-08-05	11.450	11.680	10.950	11.260	6.910	24,759,000
2011-08-04	11.870	11.970	11.350	11.360	6.971	22,975,100
2011-08-03	12.120	12.160	11.740	12.130	7.444	23,512,200
2011-08-02	12.380	12.380	11.910	11.910	7.309	20,559,200
2011-08-01	12.790	12.920	12.420	12.520	7.683	11,892,300
2011-07-29	12.570	12.770	12.420	12.650	7.763	9,180,500
2011-07-28	12.710	12.870	12.620	12.670	7.775	8,998,200
2011-07-27	12.820	12.920	12.670	12.700	7.794	13,920,800
2011-07-26	12.960	13.040	12.840	12.920	7.929	8,254,300
2011-07-25	12.700	13.080	12.650	13.000	7.978	16,012,500
2011-07-22	12.860	12.860	12.520	12.810	7.861	10,838,200
2011-07-21	12.660	12.860	12.550	12.760	7.830	20,529,800
2011-07-20	12.230	12.450	12.180	12.330	7.567	19,111,600

← NewerPage 64 of 79 · 4,734 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.