Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	12.030	12.270	11.960	12.200	7.487	15,404,000
2011-07-18	12.010	12.030	11.710	11.990	7.358	20,797,800
2011-07-15	12.070	12.100	11.800	12.050	7.395	17,334,000
2011-07-14	12.250	12.290	11.940	12.020	7.376	19,419,200
2011-07-13	12.120	12.480	12.100	12.170	7.468	20,148,400
2011-07-12	12.210	12.260	11.980	12.020	7.376	10,228,900
2011-07-11	12.370	12.410	12.120	12.170	7.468	12,590,500
2011-07-08	12.720	12.750	12.480	12.560	7.708	13,415,600
2011-07-07	12.770	13.090	12.760	12.900	7.916	10,377,100
2011-07-06	12.830	12.840	12.510	12.650	7.763	10,578,200
2011-07-05	12.960	12.990	12.660	12.910	7.923	9,195,900
2011-07-01	12.740	13.040	12.720	12.970	7.959	10,047,500
2011-06-30	12.750	12.850	12.540	12.750	7.824	9,660,500
2011-06-29	12.470	12.730	12.350	12.710	7.800	11,584,800
2011-06-28	12.290	12.450	12.180	12.420	7.585	11,372,800
2011-06-27	12.160	12.450	12.110	12.280	7.499	6,845,000
2011-06-24	12.230	12.240	12.090	12.180	7.438	13,086,400
2011-06-23	12.240	12.330	12.020	12.090	7.383	23,629,700
2011-06-22	12.610	12.690	12.390	12.410	7.579	10,159,600
2011-06-21	12.610	12.700	12.470	12.670	7.738	10,665,400
2011-06-20	12.540	12.620	12.390	12.550	7.664	8,862,100
2011-06-17	12.420	12.640	12.280	12.550	7.664	22,904,800
2011-06-16	12.300	12.400	12.050	12.280	7.499	14,667,900
2011-06-15	12.300	12.420	12.110	12.320	7.524	12,308,500
2011-06-14	12.420	12.600	12.290	12.470	7.616	15,508,900
2011-06-13	12.270	12.310	12.000	12.280	7.499	14,398,600
2011-06-10	12.280	12.380	11.880	12.250	7.481	17,151,800
2011-06-09	12.290	12.410	12.250	12.330	7.530	15,066,900
2011-06-08	12.250	12.540	12.230	12.290	7.506	13,546,300
2011-06-07	12.230	12.490	12.210	12.300	7.512	11,650,800
2011-06-06	12.350	12.410	12.040	12.140	7.414	13,430,800
2011-06-03	12.260	12.600	12.220	12.390	7.567	13,763,000
2011-06-02	12.330	12.490	12.250	12.370	7.554	9,011,500
2011-06-01	13.020	13.020	12.340	12.340	7.536	19,540,600
2011-05-31	13.020	13.070	12.820	13.060	7.976	10,598,900
2011-05-27	12.810	12.970	12.740	12.930	7.896	7,328,500
2011-05-26	12.700	12.820	12.610	12.730	7.774	15,215,000
2011-05-25	12.460	12.760	12.450	12.610	7.701	12,219,100
2011-05-24	12.430	12.540	12.250	12.480	7.622	11,267,900
2011-05-23	12.570	12.700	12.380	12.390	7.567	11,400,000
2011-05-20	12.960	13.010	12.700	12.720	7.768	10,849,600
2011-05-19	12.990	13.060	12.850	13.000	7.939	8,461,600
2011-05-18	12.770	12.920	12.770	12.900	7.878	9,020,500
2011-05-17	12.430	12.820	12.430	12.790	7.811	13,312,800
2011-05-16	12.450	12.850	12.420	12.470	7.616	15,197,100
2011-05-13	12.690	12.790	12.440	12.490	7.628	14,242,500
2011-05-12	12.890	12.890	12.570	12.710	7.762	27,000,000
2011-05-11	12.930	13.000	12.770	12.820	7.829	11,300,000
2011-05-10	12.830	13.000	12.820	12.980	7.927	10,789,200
2011-05-09	12.980	12.980	12.750	12.800	7.817	11,522,200
2011-05-06	12.940	13.040	12.850	12.990	7.933	16,254,100
2011-05-05	13.070	13.150	12.740	12.820	7.829	18,493,500
2011-05-04	13.410	13.460	13.110	13.150	8.031	15,445,800
2011-05-03	13.040	13.420	12.910	13.400	8.183	24,300,000
2011-05-02	13.320	13.360	13.000	13.050	7.970	14,256,900
2011-04-29	13.390	13.530	13.190	13.270	8.104	10,300,000
2011-04-28	13.320	13.460	13.240	13.430	8.202	10,307,700
2011-04-27	13.040	13.400	12.980	13.320	8.135	14,140,500
2011-04-26	13.040	13.080	12.830	13.040	7.964	11,900,000
2011-04-25	13.170	13.230	12.850	12.920	7.890	13,998,300

← NewerPage 65 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.