Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	40.680	41.270	40.600	41.000	37.942	3,305,900
2024-08-21	40.870	40.900	40.360	40.680	37.646	2,796,000
2024-08-20	41.000	41.040	40.600	40.640	37.609	3,219,500
2024-08-19	40.720	41.170	40.690	41.070	38.006	2,935,800
2024-08-16	39.990	40.710	39.890	40.680	37.646	4,039,300
2024-08-15	40.430	40.750	39.910	39.990	37.007	3,922,100
2024-08-14	39.400	39.930	39.370	39.710	36.748	2,905,000
2024-08-13	39.140	39.480	38.640	39.420	36.480	2,725,900
2024-08-12	40.060	40.510	38.770	38.920	36.017	4,133,300
2024-08-09	39.560	39.820	39.400	39.650	36.692	2,903,000
2024-08-08	39.430	39.900	39.300	39.660	36.702	2,837,300
2024-08-07	39.960	40.500	38.890	39.020	36.109	3,994,100
2024-08-06	39.150	40.160	39.000	39.370	36.433	4,597,700
2024-08-05	38.600	39.420	37.670	39.230	36.304	6,795,400
2024-08-02	39.690	39.830	38.670	39.550	36.600	7,435,300
2024-08-01	42.280	42.360	40.480	40.730	37.692	5,610,200
2024-07-31	42.190	42.910	42.090	42.340	39.182	4,701,500
2024-07-30	42.260	42.700	42.160	42.260	39.108	4,586,900
2024-07-29	42.400	42.530	41.910	41.990	38.858	3,363,400
2024-07-26	41.920	42.310	41.860	42.270	39.117	2,970,100
2024-07-25	41.230	42.270	40.930	41.830	38.710	4,514,100
2024-07-24	41.240	41.850	40.940	40.980	37.923	5,007,800
2024-07-23	40.730	41.590	40.620	41.260	38.182	4,148,100
2024-07-22	40.990	41.000	40.160	40.860	37.812	6,724,500
2024-07-19	40.850	41.200	40.010	40.990	37.932	7,149,200
2024-07-18	40.460	41.410	39.990	40.230	37.229	7,153,100
2024-07-17	39.800	41.010	39.800	41.000	37.942	5,029,100
2024-07-16	39.300	40.280	39.130	40.220	37.220	4,003,900
2024-07-15	38.960	39.530	38.760	39.160	36.239	6,105,700
2024-07-12	38.190	38.660	37.860	38.480	35.610	3,626,300
2024-07-11	37.430	38.430	37.180	38.260	35.406	5,755,200
2024-07-10	36.250	36.890	36.130	36.850	34.101	4,228,100
2024-07-09	36.130	36.520	35.170	36.210	33.509	8,486,700
2024-07-08	36.180	36.510	35.890	36.230	33.527	2,840,900
2024-07-05	36.730	36.820	35.890	36.010	33.324	5,028,400
2024-07-03	37.090	37.350	36.690	36.780	34.036	2,439,800
2024-07-02	36.180	37.030	36.080	36.980	34.222	4,228,000
2024-07-01	36.490	36.830	36.170	36.270	33.565	4,369,500
2024-06-28	35.790	36.750	35.770	36.490	33.768	8,438,700
2024-06-27	35.580	36.020	35.350	35.850	32.852	3,677,400
2024-06-26	35.670	36.030	35.620	35.930	32.925	4,340,900
2024-06-25	36.540	36.760	35.900	35.910	32.907	3,429,400
2024-06-24	36.200	36.990	36.030	36.640	33.576	3,493,300
2024-06-21	35.850	36.120	35.500	36.060	33.044	6,420,800
2024-06-20	35.850	36.150	35.750	35.920	32.916	3,258,100
2024-06-18	35.620	35.990	35.530	35.980	32.971	3,356,300
2024-06-17	35.210	35.690	35.000	35.650	32.669	3,445,200
2024-06-14	35.130	35.560	34.970	35.220	32.275	5,246,600
2024-06-13	35.740	35.890	35.260	35.610	32.632	5,479,700
2024-06-12	36.050	36.750	35.840	36.050	33.035	6,101,900
2024-06-11	35.130	35.620	34.780	35.280	32.330	6,747,600
2024-06-10	35.750	36.040	35.140	35.620	32.641	6,917,700
2024-06-07	35.710	36.280	35.650	36.130	33.109	3,722,800
2024-06-06	36.360	36.620	36.090	36.110	33.090	3,172,300
2024-06-05	36.460	36.510	36.090	36.380	33.338	2,147,400
2024-06-04	36.340	37.030	36.150	36.170	33.145	2,736,700
2024-06-03	37.790	37.790	36.270	36.850	33.768	2,991,000
2024-05-31	37.220	37.530	36.850	37.420	34.291	6,721,100
2024-05-30	36.560	36.820	36.130	36.750	33.677	4,019,700
2024-05-29	35.980	36.290	35.650	36.260	33.228	2,960,700

← NewerPage 10 of 21 · 1,255 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.