Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	19.760	19.930	19.630	19.870	15.749	4,210,300
2020-08-04	19.720	19.790	19.380	19.490	15.448	3,589,800
2020-08-03	19.980	19.980	19.560	19.640	15.566	4,496,600
2020-07-31	19.640	19.880	19.200	19.860	15.741	9,863,300
2020-07-30	19.460	19.840	18.950	19.690	15.606	6,124,300
2020-07-29	19.170	20.080	19.000	20.000	15.852	7,435,000
2020-07-28	19.290	19.540	19.190	19.270	15.273	5,393,400
2020-07-27	19.410	19.470	19.050	19.420	15.392	4,916,800
2020-07-24	19.550	19.880	19.370	19.540	15.487	6,641,500
2020-07-23	19.010	19.500	18.260	19.410	15.384	7,436,200
2020-07-22	19.120	19.500	19.020	19.420	15.392	7,207,600
2020-07-21	18.570	19.400	18.570	19.360	15.345	6,667,900
2020-07-20	18.660	18.810	18.430	18.450	14.623	4,655,900
2020-07-17	19.080	19.270	18.740	18.760	14.869	5,026,600
2020-07-16	18.810	19.560	18.760	19.160	15.186	4,057,100
2020-07-15	18.780	19.280	18.540	19.170	15.194	6,096,100
2020-07-14	18.690	18.710	17.970	18.150	14.385	7,012,600
2020-07-13	18.780	19.050	18.150	18.700	14.821	8,050,900
2020-07-10	17.430	18.420	17.400	18.390	14.576	6,239,600
2020-07-09	18.040	18.100	17.280	17.390	13.783	4,676,300
2020-07-08	18.010	18.340	17.720	18.140	14.378	6,958,000
2020-07-07	18.600	18.600	17.970	18.060	14.314	6,953,600
2020-07-06	19.110	19.390	18.610	18.860	14.948	5,248,900
2020-07-02	19.030	19.360	18.510	18.570	14.718	8,235,200
2020-07-01	19.310	19.310	18.400	18.430	14.607	7,287,900
2020-06-30	18.520	19.460	18.470	19.280	15.281	8,561,400
2020-06-29	18.880	19.150	18.480	18.740	14.853	6,993,400
2020-06-26	19.960	20.000	18.680	18.760	14.655	10,954,500
2020-06-25	19.770	20.590	19.630	20.500	16.014	6,996,900
2020-06-24	20.580	20.650	19.740	19.890	15.538	8,176,000
2020-06-23	21.500	21.780	21.070	21.080	16.467	8,007,800
2020-06-22	20.800	21.350	20.520	21.020	16.420	9,928,400
2020-06-19	22.060	22.110	20.760	20.790	16.241	31,547,000
2020-06-18	21.220	21.970	21.050	21.590	16.866	8,145,900
2020-06-17	22.080	22.330	21.470	21.480	16.780	8,114,200
2020-06-16	22.800	22.890	21.410	22.040	17.217	7,253,700
2020-06-15	19.720	21.640	19.590	21.460	16.764	10,503,700
2020-06-12	21.020	21.180	20.060	20.810	16.256	7,169,200
2020-06-11	20.570	21.500	19.670	19.750	15.428	10,834,700
2020-06-10	23.390	23.670	22.350	22.400	17.498	19,357,000
2020-06-09	23.830	24.410	23.490	24.080	18.811	8,835,800
2020-06-08	24.470	24.930	24.130	24.770	19.350	12,236,600
2020-06-05	24.000	24.920	23.280	23.490	18.350	11,003,400
2020-06-04	21.310	22.720	20.980	22.710	17.741	8,489,700
2020-06-03	20.900	21.510	20.810	21.360	16.686	8,661,000
2020-06-02	20.210	20.550	19.940	20.210	15.788	7,438,100
2020-06-01	19.580	20.070	19.340	19.820	15.483	5,417,100
2020-05-29	19.650	19.910	19.350	19.390	15.147	10,797,600
2020-05-28	21.020	21.170	19.980	20.130	15.725	7,863,100
2020-05-27	20.120	20.980	19.700	20.970	16.381	9,498,300
2020-05-26	18.520	19.590	18.230	19.190	14.991	9,212,100
2020-05-22	17.640	17.780	17.220	17.610	13.757	5,876,400
2020-05-21	17.570	17.970	17.210	17.450	13.632	6,655,700
2020-05-20	17.410	17.810	17.400	17.700	13.827	7,080,200
2020-05-19	17.630	17.800	17.000	17.030	13.304	7,012,600
2020-05-18	17.030	18.070	16.880	17.870	13.960	10,652,600
2020-05-15	16.010	16.290	15.810	16.120	12.593	7,132,600
2020-05-14	15.280	16.360	14.890	16.330	12.757	9,130,300
2020-05-13	16.130	16.140	15.180	15.700	12.265	13,376,500
2020-05-12	17.340	17.500	16.270	16.290	12.725	8,000,000

← NewerPage 27 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.