Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	13.210	13.220	12.930	13.060	7.930	9,759,000
2010-08-04	13.390	13.420	13.150	13.290	8.069	6,405,500
2010-08-03	13.410	13.580	13.250	13.300	8.075	13,331,500
2010-08-02	12.950	13.440	12.950	13.420	8.148	16,172,400
2010-07-30	12.590	12.880	12.520	12.710	7.717	9,407,100
2010-07-29	12.940	13.170	12.570	12.820	7.784	12,257,600
2010-07-28	13.070	13.180	12.710	12.760	7.747	9,712,600
2010-07-27	13.050	13.250	12.900	13.140	7.978	18,044,500
2010-07-26	12.300	12.850	12.140	12.820	7.784	14,158,300
2010-07-23	12.380	12.430	12.050	12.290	7.462	15,337,900
2010-07-22	11.660	12.610	11.610	12.450	7.559	27,293,900
2010-07-21	11.900	12.210	11.260	11.280	6.849	23,945,700
2010-07-20	11.570	11.800	11.370	11.780	7.152	21,517,900
2010-07-19	12.200	12.400	11.770	11.900	7.225	20,412,900
2010-07-16	13.050	13.140	12.110	12.170	7.389	27,289,000
2010-07-15	13.400	13.430	12.880	13.250	8.045	9,401,400
2010-07-14	13.600	13.610	13.200	13.340	8.100	10,995,300
2010-07-13	13.480	13.810	13.430	13.690	8.312	10,020,500
2010-07-12	13.390	13.500	13.100	13.270	8.057	7,815,200
2010-07-09	13.110	13.540	12.940	13.480	8.185	10,263,600
2010-07-08	13.100	13.240	12.800	13.090	7.948	9,983,500
2010-07-07	12.120	12.950	12.070	12.920	7.845	11,431,300
2010-07-06	12.060	12.300	11.860	12.040	7.310	10,881,900
2010-07-02	12.260	12.330	11.750	11.820	7.177	8,391,300
2010-07-01	12.220	12.530	11.750	12.160	7.383	13,147,400
2010-06-30	12.900	13.190	12.280	12.290	7.462	16,610,400
2010-06-29	13.180	13.320	12.880	12.950	7.863	24,464,000
2010-06-28	13.370	13.630	13.350	13.510	8.203	12,327,900
2010-06-25	13.520	13.580	13.140	13.370	8.112	15,844,700
2010-06-24	13.380	13.450	13.140	13.200	8.009	12,454,500
2010-06-23	13.540	13.750	13.420	13.510	8.197	11,860,000
2010-06-22	13.520	13.930	13.480	13.510	8.197	10,189,900
2010-06-21	13.790	13.890	13.460	13.530	8.209	8,540,700
2010-06-18	13.690	13.780	13.490	13.580	8.239	12,169,100
2010-06-17	14.180	14.180	13.410	13.620	8.263	11,217,900
2010-06-16	13.780	14.200	13.780	14.050	8.524	14,288,300
2010-06-15	13.630	14.050	13.580	14.000	8.494	12,800,700
2010-06-14	13.500	13.740	13.290	13.530	8.209	15,975,100
2010-06-11	13.200	13.380	13.020	13.360	8.106	9,033,000
2010-06-10	13.180	13.390	12.960	13.370	8.112	13,937,900
2010-06-09	12.850	13.120	12.630	12.670	7.687	12,627,800
2010-06-08	12.380	12.700	12.050	12.670	7.687	16,236,700
2010-06-07	12.580	12.800	12.300	12.320	7.475	11,397,200
2010-06-04	12.740	12.950	12.440	12.500	7.584	17,638,000
2010-06-03	13.040	13.170	12.850	13.130	7.966	11,126,900
2010-06-02	12.550	13.050	12.460	13.050	7.918	12,141,500
2010-06-01	12.900	13.160	12.400	12.400	7.523	14,393,200
2010-05-28	13.260	13.300	12.910	13.000	7.887	12,122,800
2010-05-27	12.880	13.280	12.760	13.260	8.045	14,242,500
2010-05-26	13.040	13.170	12.410	12.510	7.590	26,804,400
2010-05-25	12.000	12.840	12.000	12.830	7.784	17,996,500
2010-05-24	13.200	13.270	12.540	12.570	7.626	13,232,000
2010-05-21	12.160	13.200	12.100	13.190	8.002	23,311,300
2010-05-20	12.890	13.060	12.470	12.510	7.590	17,567,600
2010-05-19	13.220	13.730	12.950	13.300	8.069	15,749,800
2010-05-18	14.210	14.230	13.280	13.430	8.148	17,857,900
2010-05-17	14.160	14.350	13.630	13.980	8.482	16,212,700
2010-05-14	14.530	14.530	13.860	14.080	8.542	15,593,300
2010-05-13	14.970	15.070	14.800	14.800	8.979	12,276,000
2010-05-12	14.870	15.000	14.600	15.000	9.101	12,873,900

← NewerPage 69 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.