Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	22.350	23.280	22.100	23.100	18.544	3,707,800
2020-10-28	22.430	22.830	22.320	22.440	18.014	5,165,900
2020-10-27	23.320	23.500	22.900	22.910	18.391	4,164,800
2020-10-26	23.950	24.100	23.340	23.450	18.825	4,478,900
2020-10-23	24.310	24.590	23.790	24.420	19.603	6,232,500
2020-10-22	24.130	24.200	22.930	23.970	19.242	6,607,600
2020-10-21	23.640	23.990	23.480	23.500	18.865	5,598,100
2020-10-20	23.500	24.270	23.390	23.750	19.065	6,650,000
2020-10-19	23.400	23.560	23.020	23.050	18.503	3,832,200
2020-10-16	23.440	23.460	22.820	23.260	18.672	4,284,500
2020-10-15	22.690	23.520	22.650	23.400	18.784	5,220,500
2020-10-14	23.330	23.590	22.700	22.730	18.247	6,537,100
2020-10-13	23.320	23.410	22.880	23.120	18.560	6,383,300
2020-10-12	23.260	23.580	23.220	23.520	18.881	4,613,900
2020-10-09	23.920	23.930	23.230	23.380	18.768	5,757,800
2020-10-08	23.550	23.820	23.310	23.710	19.033	4,256,000
2020-10-07	22.990	23.600	22.800	23.330	18.728	4,474,500
2020-10-06	23.120	23.630	22.390	22.520	18.078	6,100,600
2020-10-05	21.990	22.930	21.990	22.750	18.263	5,647,400
2020-10-02	20.520	22.050	20.520	21.890	17.572	6,405,300
2020-10-01	21.150	21.290	20.830	21.030	16.882	4,869,100
2020-09-30	21.160	21.620	21.120	21.320	16.898	5,976,100
2020-09-29	21.230	21.360	20.690	20.990	16.636	5,726,400
2020-09-28	20.920	21.520	20.780	21.340	16.914	6,739,300
2020-09-25	19.960	20.580	19.520	20.470	16.224	6,909,900
2020-09-24	19.690	20.090	19.320	19.610	15.543	4,236,800
2020-09-23	20.170	20.670	19.550	19.560	15.503	5,745,700
2020-09-22	20.750	20.980	19.980	20.110	15.939	8,013,700
2020-09-21	21.180	21.360	20.580	20.860	16.533	7,945,300
2020-09-18	21.810	21.970	21.570	21.740	17.231	10,229,200
2020-09-17	21.650	22.150	21.470	21.870	17.334	7,367,000
2020-09-16	22.040	22.550	21.800	22.050	17.477	12,531,300
2020-09-15	22.400	22.430	21.660	21.870	17.334	5,842,600
2020-09-14	21.380	22.410	21.270	22.260	17.643	6,653,600
2020-09-11	20.720	21.150	20.540	21.050	16.684	4,125,500
2020-09-10	21.290	21.700	20.590	20.630	16.351	4,986,300
2020-09-09	21.180	21.290	20.870	21.120	16.739	3,383,100
2020-09-08	21.220	21.510	20.920	21.000	16.644	5,836,900
2020-09-04	21.770	21.960	21.090	21.630	17.144	5,521,700
2020-09-03	21.390	22.100	20.950	21.110	16.732	6,668,100
2020-09-02	20.890	21.390	20.630	21.290	16.874	4,807,300
2020-09-01	20.420	21.080	20.360	20.850	16.525	3,690,300
2020-08-31	20.980	21.000	20.650	20.660	16.375	4,149,300
2020-08-28	21.180	21.210	20.910	21.110	16.732	4,262,900
2020-08-27	20.410	21.050	20.330	20.940	16.597	4,499,900
2020-08-26	20.660	20.700	20.290	20.310	16.097	4,998,900
2020-08-25	20.750	21.000	20.390	20.710	16.415	4,829,100
2020-08-24	19.800	20.580	19.610	20.500	16.248	6,350,700
2020-08-21	19.760	19.970	19.510	19.560	15.503	3,985,600
2020-08-20	19.940	20.020	19.660	19.780	15.677	4,660,000
2020-08-19	20.140	20.460	19.930	20.160	15.979	3,847,700
2020-08-18	20.760	20.760	20.030	20.080	15.915	4,722,300
2020-08-17	20.800	20.890	20.560	20.720	16.422	5,230,800
2020-08-14	20.630	21.170	20.450	20.960	16.613	3,283,300
2020-08-13	21.060	21.230	20.720	20.740	16.438	3,882,400
2020-08-12	22.050	22.050	20.830	21.300	16.882	4,760,100
2020-08-11	21.600	22.180	21.370	21.480	17.025	6,483,600
2020-08-10	20.690	21.290	20.640	21.030	16.668	4,406,500
2020-08-07	19.650	20.460	19.510	20.450	16.208	4,213,600
2020-08-06	19.720	20.070	19.670	19.770	15.669	3,778,500

← NewerPage 26 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.