Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	30.050	30.120	29.680	29.850	22.773	4,022,200
2019-11-15	29.840	30.110	29.650	30.070	22.941	4,760,900
2019-11-14	29.740	29.910	29.580	29.780	22.719	3,676,200
2019-11-13	29.750	29.990	29.470	29.810	22.742	4,469,300
2019-11-12	30.190	30.310	29.940	30.110	22.971	4,307,000
2019-11-11	30.260	30.370	30.060	30.130	22.986	4,751,500
2019-11-08	30.410	30.640	30.390	30.560	23.315	3,597,500
2019-11-07	30.670	30.890	30.430	30.510	23.276	5,180,900
2019-11-06	30.370	30.490	30.100	30.430	23.215	5,428,700
2019-11-05	30.240	30.650	30.100	30.350	23.154	4,962,700
2019-11-04	29.800	30.150	29.740	30.080	22.948	5,990,700
2019-11-01	29.350	29.570	29.210	29.560	22.552	5,209,800
2019-10-31	29.100	29.280	28.680	29.080	22.185	7,915,000
2019-10-30	29.580	29.600	29.060	29.280	22.338	8,114,000
2019-10-29	29.290	29.670	29.070	29.630	22.605	6,889,700
2019-10-28	28.990	29.580	28.990	29.440	22.460	7,465,500
2019-10-25	28.620	29.250	28.490	29.050	22.163	9,573,400
2019-10-24	28.280	28.420	27.930	28.190	21.506	3,222,700
2019-10-23	28.110	28.380	27.980	28.270	21.567	4,557,900
2019-10-22	27.830	28.640	26.930	28.300	21.590	8,416,600
2019-10-21	27.570	28.040	27.570	28.020	21.377	6,067,100
2019-10-18	27.190	27.510	27.060	27.330	20.850	6,307,300
2019-10-17	27.350	27.420	26.950	27.080	20.660	5,085,900
2019-10-16	27.280	27.580	27.100	27.170	20.728	3,897,500
2019-10-15	27.100	27.570	26.900	27.380	20.888	3,990,400
2019-10-14	26.580	27.070	26.570	26.990	20.591	3,674,600
2019-10-11	26.990	27.140	26.770	26.850	20.484	5,213,500
2019-10-10	25.890	26.350	25.780	26.180	19.973	4,585,000
2019-10-09	25.740	25.790	25.570	25.660	19.576	4,037,800
2019-10-08	25.810	25.920	25.420	25.450	19.416	5,921,100
2019-10-07	26.490	26.620	26.260	26.290	20.057	3,188,100
2019-10-04	26.150	26.520	25.840	26.500	20.217	4,576,500
2019-10-03	25.860	26.100	25.460	26.080	19.897	4,812,800
2019-10-02	26.290	26.360	25.820	25.940	19.790	4,184,300
2019-10-01	27.520	27.660	26.460	26.470	20.194	4,449,800
2019-09-30	27.580	27.640	27.310	27.380	20.888	3,654,800
2019-09-27	27.400	27.710	27.130	27.480	20.965	4,831,500
2019-09-26	27.520	27.630	27.260	27.390	20.713	5,249,100
2019-09-25	27.390	27.800	27.320	27.660	20.917	3,293,000
2019-09-24	27.730	27.880	27.320	27.450	20.758	5,499,500
2019-09-23	27.580	27.830	27.430	27.720	20.963	4,794,000
2019-09-20	28.120	28.150	27.780	27.830	21.046	8,049,600
2019-09-19	28.230	28.440	27.930	27.950	21.137	4,468,700
2019-09-18	27.990	28.450	27.850	28.290	21.394	4,088,000
2019-09-17	28.360	28.490	27.890	28.180	21.310	5,711,200
2019-09-16	27.960	28.540	27.920	28.510	21.560	4,594,500
2019-09-13	28.320	28.660	28.180	28.380	21.462	4,536,400
2019-09-12	27.590	28.110	27.280	28.030	21.197	5,386,800
2019-09-11	27.840	27.970	27.390	27.790	21.016	6,311,300
2019-09-10	27.600	28.120	27.480	27.920	21.114	6,290,700
2019-09-09	26.950	27.650	26.890	27.530	20.819	6,194,200
2019-09-06	26.910	26.960	26.580	26.760	20.237	5,535,000
2019-09-05	26.500	27.010	26.270	26.750	20.229	5,282,200
2019-09-04	26.030	26.090	25.680	25.950	19.624	5,370,200
2019-09-03	26.180	26.250	25.460	25.740	19.465	5,528,500
2019-08-30	26.580	26.790	26.370	26.450	20.002	4,240,600
2019-08-29	25.990	26.400	25.990	26.310	19.896	4,482,900
2019-08-28	25.210	25.930	25.130	25.770	19.488	5,012,700
2019-08-27	25.510	25.560	25.080	25.300	19.133	8,431,200
2019-08-26	25.340	25.410	25.060	25.410	19.216	3,490,700

← NewerPage 30 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.