Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	29.090	29.090	28.250	28.440	23.059	8,079,700
2021-01-26	30.770	30.950	29.730	29.750	24.121	4,283,800
2021-01-25	30.250	30.580	29.460	30.400	24.648	4,378,500
2021-01-22	30.570	30.990	30.420	30.900	25.053	3,559,300
2021-01-21	31.320	31.680	30.380	30.680	24.875	4,103,400
2021-01-20	31.980	32.060	31.240	31.330	25.402	4,872,500
2021-01-19	31.950	32.390	31.760	32.070	26.002	4,513,500
2021-01-15	31.980	32.240	31.560	31.870	25.840	4,431,800
2021-01-14	31.800	32.820	31.670	32.540	26.383	5,223,500
2021-01-13	31.660	31.980	31.350	31.700	25.702	3,931,200
2021-01-12	31.420	31.910	31.250	31.820	25.799	5,504,200
2021-01-11	30.700	31.490	30.500	31.380	25.442	6,048,400
2021-01-08	31.500	31.500	30.600	31.180	25.280	5,165,000
2021-01-07	30.950	32.120	30.820	31.440	25.491	6,308,100
2021-01-06	28.360	30.460	28.290	30.260	24.534	10,079,600
2021-01-05	27.340	27.930	27.150	27.610	22.386	3,476,000
2021-01-04	27.760	27.960	26.830	27.230	22.078	4,980,400
2020-12-31	27.150	27.610	27.040	27.570	22.353	2,503,400
2020-12-30	27.010	27.410	27.010	27.280	22.118	2,253,100
2020-12-29	27.650	27.650	27.190	27.280	21.899	2,782,500
2020-12-28	27.780	28.040	27.490	27.530	22.100	2,707,500
2020-12-24	27.820	27.820	27.140	27.580	22.140	1,477,600
2020-12-23	27.120	27.880	27.070	27.730	22.260	3,570,300
2020-12-22	27.290	27.450	26.890	26.930	21.618	5,442,200
2020-12-21	26.900	27.420	26.570	27.170	21.811	6,393,000
2020-12-18	27.170	27.320	26.420	26.630	21.377	8,719,500
2020-12-17	27.340	27.340	26.740	27.130	21.779	3,716,300
2020-12-16	27.190	27.360	26.860	27.250	21.875	3,229,500
2020-12-15	26.890	27.240	26.580	27.090	21.747	3,444,600
2020-12-14	27.870	27.870	26.540	26.620	21.369	4,671,100
2020-12-11	27.350	27.560	26.990	27.340	21.947	4,120,500
2020-12-10	27.480	27.980	27.180	27.780	22.301	4,580,400
2020-12-09	27.510	28.110	27.470	27.730	22.260	5,235,600
2020-12-08	26.980	27.470	26.980	27.260	21.883	7,063,700
2020-12-07	27.420	27.470	26.840	27.380	21.979	4,497,700
2020-12-04	27.060	27.460	26.930	27.400	21.995	6,907,600
2020-12-03	26.620	27.000	26.340	26.830	21.538	5,348,400
2020-12-02	26.110	26.700	25.830	26.590	21.345	5,976,900
2020-12-01	25.900	26.460	25.790	26.200	21.032	5,687,400
2020-11-30	26.070	26.380	25.270	25.340	20.342	8,550,600
2020-11-27	26.600	26.710	26.030	26.280	21.096	2,970,700
2020-11-25	26.770	26.950	26.440	26.680	21.417	4,899,100
2020-11-24	26.600	27.470	26.510	27.260	21.883	6,061,300
2020-11-23	25.730	26.120	25.500	26.010	20.880	6,031,300
2020-11-20	25.440	25.710	25.110	25.290	20.302	5,828,600
2020-11-19	25.530	25.970	25.000	25.880	20.775	4,843,900
2020-11-18	26.100	26.610	25.690	25.700	20.631	5,603,800
2020-11-17	25.750	26.070	25.220	26.050	20.912	4,995,000
2020-11-16	26.690	26.690	25.910	26.250	21.072	7,144,400
2020-11-13	25.180	25.590	25.050	25.390	20.382	6,518,500
2020-11-12	25.270	25.270	24.460	24.860	19.956	6,966,300
2020-11-11	26.500	26.500	25.480	25.720	20.647	5,980,800
2020-11-10	26.410	26.580	26.070	26.340	21.145	9,815,600
2020-11-09	25.200	27.080	25.030	26.560	21.321	13,913,600
2020-11-06	24.290	24.310	22.940	23.210	18.632	4,930,500
2020-11-05	23.160	24.310	23.160	24.000	19.266	6,100,900
2020-11-04	23.920	23.950	22.670	23.100	18.544	6,776,500
2020-11-03	24.600	24.900	24.430	24.510	19.676	5,485,700
2020-11-02	23.550	24.230	23.220	24.110	19.354	4,727,500
2020-10-30	22.730	23.240	22.560	23.220	18.640	6,116,400

← NewerPage 25 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.