Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	36.860	38.640	36.720	38.340	31.313	6,741,600
2021-04-22	37.480	37.560	36.780	36.860	30.104	5,515,000
2021-04-21	36.400	37.380	35.880	37.360	30.512	5,614,500
2021-04-20	37.690	37.850	36.100	36.440	29.761	5,382,600
2021-04-19	38.080	38.500	37.600	37.870	30.929	5,577,100
2021-04-16	38.240	38.760	37.960	38.200	31.198	5,355,500
2021-04-15	38.670	38.680	37.370	38.030	31.059	6,049,500
2021-04-14	38.160	39.090	38.060	38.550	31.484	4,316,400
2021-04-13	38.680	38.730	37.890	38.220	31.215	5,205,700
2021-04-12	38.410	38.910	38.400	38.850	31.729	3,207,700
2021-04-09	38.330	38.600	38.120	38.440	31.394	3,549,900
2021-04-08	38.060	38.230	37.380	38.140	31.149	3,341,200
2021-04-07	38.450	38.710	38.150	38.400	31.362	3,109,900
2021-04-06	38.180	38.430	37.860	38.330	31.304	4,109,000
2021-04-05	38.770	38.850	37.920	38.230	31.223	6,063,600
2021-04-01	37.400	38.030	37.190	37.980	31.019	6,138,500
2021-03-31	37.870	38.340	37.420	37.450	30.586	6,148,100
2021-03-30	37.200	38.380	37.170	38.120	31.133	5,788,400
2021-03-29	37.720	37.930	36.640	37.180	30.145	6,310,400
2021-03-26	38.350	38.740	37.790	38.440	31.166	6,891,800
2021-03-25	36.220	37.870	35.880	37.730	30.591	5,668,900
2021-03-24	36.850	37.420	36.260	36.280	29.415	6,075,900
2021-03-23	36.800	37.410	36.150	36.340	29.464	6,729,100
2021-03-22	38.280	38.300	37.000	37.220	30.177	7,546,200
2021-03-19	38.300	39.240	37.850	38.310	31.061	27,628,800
2021-03-18	39.490	40.460	38.740	39.010	31.628	10,517,500
2021-03-17	38.410	39.040	38.080	38.580	31.280	7,376,500
2021-03-16	38.110	38.200	37.260	37.880	30.712	6,586,800
2021-03-15	38.960	39.210	37.930	38.420	31.150	8,084,200
2021-03-12	38.690	39.260	38.500	39.090	31.693	6,929,000
2021-03-11	37.640	38.800	37.500	38.010	30.818	7,668,300
2021-03-10	36.710	38.180	36.630	38.020	30.826	6,583,100
2021-03-09	37.070	37.480	36.210	36.710	29.764	8,381,000
2021-03-08	37.200	38.670	37.000	37.740	30.599	7,269,100
2021-03-05	37.210	37.380	35.220	36.770	29.812	8,728,600
2021-03-04	35.980	36.300	34.530	35.560	28.831	9,923,800
2021-03-03	36.380	36.650	35.790	35.910	29.115	9,722,400
2021-03-02	35.760	36.340	35.700	36.150	29.310	6,892,100
2021-03-01	35.360	36.130	35.220	36.000	29.188	8,171,500
2021-02-26	34.910	35.530	34.360	34.690	28.126	9,869,200
2021-02-25	36.750	36.850	35.220	35.300	28.620	8,882,500
2021-02-24	35.360	36.360	35.180	36.250	29.391	8,045,000
2021-02-23	35.140	35.250	34.310	35.080	28.442	6,476,200
2021-02-22	34.750	35.400	34.510	34.880	28.280	5,521,700
2021-02-19	33.530	34.700	33.400	34.540	28.004	5,682,200
2021-02-18	33.100	33.500	32.610	33.220	26.934	6,140,000
2021-02-17	33.500	33.920	33.140	33.530	27.185	3,617,400
2021-02-16	32.860	33.700	32.620	33.470	27.137	5,104,100
2021-02-12	32.190	32.760	32.050	32.510	26.358	3,344,300
2021-02-11	32.510	32.780	31.850	32.250	26.148	3,566,500
2021-02-10	32.820	33.190	32.460	32.610	26.439	3,781,200
2021-02-09	32.150	32.610	32.040	32.530	26.375	2,942,500
2021-02-08	32.100	32.620	32.100	32.570	26.407	3,198,500
2021-02-05	32.260	32.600	32.020	32.100	26.026	3,717,400
2021-02-04	31.150	32.350	31.140	32.090	26.018	5,475,500
2021-02-03	30.280	31.050	30.220	31.030	25.158	4,286,400
2021-02-02	29.970	30.830	29.880	30.320	24.583	5,259,600
2021-02-01	29.050	29.590	28.940	29.490	23.910	5,180,900
2021-01-29	29.510	29.830	28.730	28.930	23.456	5,700,300
2021-01-28	29.120	29.780	28.870	29.600	23.999	6,342,600

← NewerPage 24 of 79 · 4,731 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.