Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	29.700	29.890	29.440	29.600	22.759	1,918,000
2020-02-13	29.460	29.850	29.380	29.830	22.936	2,838,400
2020-02-12	29.810	30.050	29.520	29.640	22.790	2,652,700
2020-02-11	29.470	29.770	29.440	29.510	22.690	4,473,700
2020-02-10	29.400	29.480	29.070	29.400	22.605	3,189,900
2020-02-07	29.530	29.630	29.310	29.490	22.674	3,666,400
2020-02-06	30.390	30.470	29.630	29.660	22.805	4,520,600
2020-02-05	29.940	30.260	29.780	30.180	23.205	5,655,100
2020-02-04	29.530	29.700	29.380	29.480	22.667	4,715,700
2020-02-03	28.690	29.180	28.680	28.980	22.282	4,578,500
2020-01-31	28.850	29.000	28.270	28.450	21.875	7,780,200
2020-01-30	28.230	29.220	28.080	29.190	22.444	8,450,100
2020-01-29	28.710	28.990	28.450	28.470	21.890	3,459,300
2020-01-28	28.650	29.020	28.580	28.860	22.190	4,751,100
2020-01-27	28.330	28.660	28.220	28.500	21.913	4,688,600
2020-01-24	29.280	29.380	28.510	28.840	22.175	4,796,400
2020-01-23	29.150	29.470	28.590	29.360	22.574	5,503,600
2020-01-22	29.250	29.400	28.560	29.340	22.559	7,553,000
2020-01-21	29.430	29.430	29.020	29.020	22.313	6,437,600
2020-01-17	29.550	29.630	29.300	29.450	22.644	5,281,600
2020-01-16	29.220	29.400	29.050	29.390	22.597	3,426,000
2020-01-15	29.530	29.540	28.940	29.030	22.321	4,408,700
2020-01-14	29.890	30.000	29.690	29.740	22.867	5,539,300
2020-01-13	29.850	29.870	29.620	29.860	22.959	3,959,800
2020-01-10	30.180	30.200	29.720	29.760	22.882	3,832,100
2020-01-09	30.130	30.250	29.930	30.250	23.259	5,780,300
2020-01-08	29.960	30.160	29.810	29.920	23.005	4,795,400
2020-01-07	30.020	30.160	29.700	29.850	22.951	4,057,900
2020-01-06	30.270	30.270	29.890	30.190	23.213	3,652,200
2020-01-03	30.510	30.620	30.190	30.440	23.405	4,245,300
2020-01-02	30.950	31.020	30.560	31.020	23.851	4,618,500
2019-12-31	30.610	30.780	30.530	30.740	23.635	3,404,200
2019-12-30	30.830	30.910	30.510	30.550	23.489	2,766,600
2019-12-27	31.110	31.180	30.830	30.900	23.574	2,729,200
2019-12-26	30.970	31.190	30.970	31.120	23.742	2,081,800
2019-12-24	31.060	31.060	30.860	30.960	23.620	905,200
2019-12-23	31.150	31.230	30.900	30.950	23.612	2,862,200
2019-12-20	31.250	31.450	30.900	31.150	23.765	9,662,600
2019-12-19	31.300	31.300	30.950	31.000	23.650	4,860,900
2019-12-18	31.360	31.610	31.200	31.200	23.803	4,830,000
2019-12-17	31.020	31.400	30.780	31.310	23.887	5,872,900
2019-12-16	31.240	31.400	30.870	30.920	23.589	5,675,100
2019-12-13	31.410	31.640	30.950	30.970	23.627	4,613,400
2019-12-12	30.440	31.540	30.330	31.490	24.024	4,697,800
2019-12-11	30.470	30.610	30.270	30.340	23.147	2,939,400
2019-12-10	30.210	30.610	30.140	30.440	23.223	3,635,300
2019-12-09	30.250	30.370	30.170	30.230	23.063	3,146,900
2019-12-06	30.340	30.440	30.160	30.250	23.078	4,065,800
2019-12-05	29.810	29.990	29.670	29.870	22.788	4,209,400
2019-12-04	29.550	29.870	29.490	29.670	22.636	4,206,400
2019-12-03	29.490	29.770	29.300	29.490	22.498	6,379,900
2019-12-02	30.390	30.550	30.090	30.110	22.971	4,450,900
2019-11-29	30.180	30.490	30.120	30.190	23.032	1,730,900
2019-11-27	30.370	30.500	30.140	30.290	23.109	2,803,700
2019-11-26	30.140	30.310	30.080	30.230	23.063	4,341,000
2019-11-25	30.140	30.350	30.050	30.330	23.139	3,717,200
2019-11-22	29.860	30.190	29.860	30.100	22.964	4,700,900
2019-11-21	29.890	29.960	29.650	29.780	22.719	3,398,400
2019-11-20	29.750	29.960	29.530	29.760	22.704	3,237,700
2019-11-19	29.930	30.070	29.690	29.870	22.788	3,151,700

← NewerPage 29 of 79 · 4,732 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.