Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	13.020	13.190	12.690	13.160	8.037	22,026,400
2011-04-20	13.480	13.530	13.220	13.320	8.135	18,437,600
2011-04-19	13.640	13.680	13.240	13.360	8.159	12,758,200
2011-04-18	13.670	13.770	13.430	13.530	8.263	7,610,200
2011-04-15	13.860	13.950	13.680	13.800	8.428	11,068,700
2011-04-14	13.590	13.670	13.400	13.650	8.336	8,706,300
2011-04-13	13.800	13.950	13.590	13.600	8.306	13,205,000
2011-04-12	13.690	13.810	13.610	13.660	8.342	8,390,300
2011-04-11	13.720	13.870	13.670	13.730	8.385	5,458,200
2011-04-08	13.970	13.970	13.620	13.700	8.367	13,031,800
2011-04-07	14.050	14.140	13.820	13.870	8.471	11,667,500
2011-04-06	13.960	14.140	13.870	14.070	8.593	8,880,200
2011-04-05	13.940	13.950	13.820	13.890	8.483	6,286,300
2011-04-04	14.000	14.090	13.920	13.970	8.532	5,701,600
2011-04-01	14.120	14.150	13.900	13.990	8.544	6,660,500
2011-03-31	13.860	14.010	13.750	13.890	8.483	8,615,300
2011-03-30	13.980	14.130	13.810	13.810	8.434	13,560,100
2011-03-29	13.800	13.930	13.750	13.930	8.471	8,618,900
2011-03-28	13.890	13.980	13.770	13.780	8.379	7,170,900
2011-03-25	13.800	14.030	13.780	13.850	8.422	7,574,900
2011-03-24	13.890	13.890	13.430	13.780	8.379	12,722,200
2011-03-23	13.840	13.900	13.580	13.800	8.391	9,922,800
2011-03-22	13.960	14.250	13.850	13.850	8.422	13,657,500
2011-03-21	14.230	14.290	13.840	14.020	8.525	12,350,100
2011-03-18	14.160	14.300	13.950	14.030	8.531	28,139,300
2011-03-17	13.640	13.830	13.550	13.810	8.398	13,609,400
2011-03-16	13.580	13.740	13.250	13.400	8.148	16,638,400
2011-03-15	13.560	13.770	13.430	13.570	8.252	15,461,400
2011-03-14	13.800	13.960	13.620	13.900	8.452	10,884,100
2011-03-11	13.660	13.980	13.610	13.890	8.446	8,839,600
2011-03-10	13.650	13.870	13.590	13.690	8.325	12,855,100
2011-03-09	13.660	14.100	13.640	13.870	8.434	15,022,400
2011-03-08	13.650	13.880	13.550	13.700	8.331	22,303,500
2011-03-07	13.920	13.950	13.450	13.600	8.270	14,692,700
2011-03-04	14.030	14.110	13.590	13.900	8.452	12,332,600
2011-03-03	14.010	14.290	14.010	14.090	8.568	15,112,900
2011-03-02	13.980	14.040	13.700	13.870	8.434	18,059,600
2011-03-01	13.970	14.150	13.670	13.950	8.483	40,878,800
2011-02-28	14.670	14.700	14.320	14.600	8.878	14,098,400
2011-02-25	14.670	14.890	14.540	14.600	8.878	22,403,300
2011-02-24	14.410	14.500	14.160	14.300	8.695	15,851,700
2011-02-23	14.480	14.700	14.300	14.450	8.787	13,805,800
2011-02-22	14.830	14.890	14.370	14.500	8.817	20,425,700
2011-02-18	15.100	15.150	14.900	14.990	9.115	13,702,600
2011-02-17	15.350	15.380	15.000	15.090	9.176	12,174,800
2011-02-16	15.550	15.570	15.300	15.380	9.352	9,519,600
2011-02-15	15.480	15.750	15.400	15.450	9.395	11,085,100
2011-02-14	15.450	15.560	15.310	15.510	9.431	6,980,400
2011-02-11	15.070	15.570	14.950	15.460	9.401	8,807,800
2011-02-10	14.990	15.190	14.920	15.180	9.231	12,021,800
2011-02-09	15.300	15.620	14.880	15.070	9.164	20,084,600
2011-02-08	15.350	15.400	15.160	15.390	9.358	11,641,800
2011-02-07	15.440	15.600	15.340	15.360	9.340	10,299,400
2011-02-04	15.380	15.440	15.070	15.390	9.358	9,435,500
2011-02-03	15.440	15.630	15.310	15.400	9.364	8,043,800
2011-02-02	15.450	15.520	15.240	15.460	9.401	12,841,400
2011-02-01	15.010	15.660	15.010	15.520	9.437	21,286,300
2011-01-31	14.710	15.030	14.660	14.870	9.042	24,892,200
2011-01-28	14.830	15.000	14.620	14.640	8.902	22,080,600
2011-01-27	14.570	14.810	14.520	14.790	8.993	17,503,100

← NewerPage 66 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.