Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	17.600	17.670	16.950	17.190	13.429	5,716,900
2020-05-08	17.800	18.240	17.670	18.100	14.139	5,411,600
2020-05-07	17.080	17.850	17.030	17.330	13.538	6,359,500
2020-05-06	17.570	17.770	16.700	16.780	13.108	7,340,500
2020-05-05	18.170	18.400	17.350	17.370	13.569	5,493,200
2020-05-04	17.510	17.770	17.110	17.640	13.780	5,472,600
2020-05-01	17.970	18.150	17.500	17.770	13.882	5,343,000
2020-04-30	19.300	19.310	18.550	18.690	14.600	6,142,300
2020-04-29	19.450	20.070	19.230	19.690	15.381	6,646,600
2020-04-28	19.270	19.530	18.530	18.580	14.514	6,413,600
2020-04-27	17.290	18.450	17.230	18.350	14.335	6,439,400
2020-04-24	17.000	17.400	16.780	17.120	13.374	8,428,200
2020-04-23	16.640	17.190	16.520	16.860	13.171	8,536,600
2020-04-22	16.920	17.050	16.320	16.500	12.890	8,011,200
2020-04-21	16.040	17.080	15.620	16.260	12.702	11,306,500
2020-04-20	16.000	16.940	15.700	16.680	13.030	8,585,600
2020-04-17	15.680	16.760	15.640	16.630	12.991	10,250,400
2020-04-16	15.710	15.750	14.470	14.770	11.538	10,716,500
2020-04-15	16.170	16.270	15.520	15.730	12.288	12,250,900
2020-04-14	17.850	18.000	16.550	17.150	13.397	9,040,400
2020-04-13	18.180	18.180	17.010	17.370	13.569	8,256,400
2020-04-09	17.600	18.350	17.440	17.820	13.921	10,666,200
2020-04-08	16.160	16.790	15.970	16.690	13.038	7,163,600
2020-04-07	16.610	17.340	15.740	15.860	12.390	8,668,800
2020-04-06	14.420	15.610	14.400	15.470	12.085	10,118,200
2020-04-03	14.250	14.530	13.150	13.440	10.499	7,931,600
2020-04-02	13.210	14.600	13.200	14.280	11.155	8,708,100
2020-04-01	14.000	14.050	13.150	13.460	10.515	9,353,400
2020-03-31	15.630	15.860	14.730	14.850	11.601	9,932,600
2020-03-30	16.750	16.850	15.520	15.870	12.397	9,791,000
2020-03-27	16.250	17.720	16.140	17.150	13.186	11,708,800
2020-03-26	15.050	17.520	14.710	17.320	13.317	11,896,400
2020-03-25	14.720	15.540	13.980	14.820	11.395	11,039,700
2020-03-24	13.110	14.610	13.000	14.410	11.080	11,749,600
2020-03-23	13.020	13.070	11.620	12.160	9.350	11,559,300
2020-03-20	13.320	13.670	12.110	12.910	9.926	14,914,800
2020-03-19	11.780	13.740	11.100	13.070	10.049	11,965,200
2020-03-18	13.080	13.300	11.500	11.670	8.973	11,484,600
2020-03-17	14.210	14.690	13.050	13.950	10.726	12,165,700
2020-03-16	14.870	14.980	13.710	13.790	10.603	14,846,100
2020-03-13	17.400	18.030	16.160	17.630	13.555	9,912,600
2020-03-12	16.060	17.200	14.890	15.900	12.225	15,085,900
2020-03-11	18.550	18.810	17.380	17.660	13.578	16,402,500
2020-03-10	19.190	19.610	17.730	19.260	14.809	14,120,200
2020-03-09	20.020	20.220	18.250	18.300	14.071	9,538,800
2020-03-06	22.450	23.160	21.860	22.200	17.069	11,039,000
2020-03-05	24.130	24.200	23.310	23.680	18.207	7,761,200
2020-03-04	24.780	25.210	24.180	25.170	19.353	8,068,700
2020-03-03	25.720	26.040	24.100	24.440	18.791	11,051,300
2020-03-02	24.190	25.730	24.050	25.720	19.776	10,718,100
2020-02-28	24.410	24.760	23.730	24.400	18.761	11,606,900
2020-02-27	26.090	26.590	25.190	25.190	19.368	8,155,600
2020-02-26	27.320	27.490	26.620	26.650	20.491	5,840,200
2020-02-25	28.350	28.650	26.950	27.070	20.814	6,472,500
2020-02-24	28.500	28.660	28.090	28.310	21.767	5,932,000
2020-02-21	29.580	29.700	29.160	29.400	22.605	3,598,900
2020-02-20	29.450	30.080	29.450	29.830	22.936	3,588,200
2020-02-19	29.320	29.740	29.260	29.640	22.790	3,505,200
2020-02-18	29.550	29.660	28.940	29.240	22.482	2,790,500
2020-02-14	29.700	29.890	29.440	29.600	22.759	1,918,000

← NewerPage 28 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.