Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	25.590	25.830	24.970	25.080	18.966	8,413,500
2019-08-22	25.740	25.880	25.500	25.780	19.496	4,685,800
2019-08-21	25.520	25.710	25.390	25.550	19.322	4,808,800
2019-08-20	25.670	25.800	25.360	25.410	19.216	4,525,300
2019-08-19	26.120	26.230	25.910	25.920	19.601	3,345,100
2019-08-16	25.390	25.890	25.360	25.670	19.412	5,220,500
2019-08-15	25.590	25.750	25.070	25.220	19.072	5,107,700
2019-08-14	25.700	25.830	25.410	25.510	19.291	9,994,800
2019-08-13	26.030	26.650	25.830	26.440	19.995	5,811,500
2019-08-12	26.360	26.540	26.040	26.080	19.722	5,161,900
2019-08-09	26.710	26.930	26.410	26.740	20.221	3,661,900
2019-08-08	26.800	27.050	26.610	26.840	20.297	4,826,700
2019-08-07	26.730	26.730	26.070	26.540	20.070	5,502,000
2019-08-06	27.220	27.780	26.690	27.260	20.615	4,829,500
2019-08-05	27.670	27.760	26.720	26.980	20.403	5,917,900
2019-08-02	28.410	28.450	27.870	28.210	21.333	4,044,900
2019-08-01	29.600	29.740	28.230	28.370	21.454	6,189,800
2019-07-31	29.870	30.000	29.480	29.690	22.452	5,788,600
2019-07-30	29.490	29.890	29.420	29.880	22.596	4,783,800
2019-07-29	29.970	30.200	29.750	29.770	22.513	4,570,600
2019-07-26	29.500	30.160	29.420	30.040	22.717	4,967,500
2019-07-25	29.660	30.000	29.460	29.560	22.354	6,212,000
2019-07-24	29.130	29.760	29.130	29.660	22.430	6,981,100
2019-07-23	28.260	29.290	28.100	29.250	22.120	9,840,300
2019-07-22	27.880	27.980	27.650	27.820	21.038	6,180,100
2019-07-19	27.820	28.180	27.700	27.940	21.129	4,309,900
2019-07-18	27.560	28.090	27.450	27.810	21.031	4,296,200
2019-07-17	27.780	27.780	27.460	27.580	20.857	5,674,500
2019-07-16	27.910	27.960	27.640	27.850	21.061	4,920,400
2019-07-15	28.250	28.250	27.740	27.810	21.031	5,823,400
2019-07-12	27.980	28.230	27.820	28.200	21.326	4,309,400
2019-07-11	27.810	28.160	27.600	28.050	21.212	5,608,600
2019-07-10	28.280	28.300	27.600	27.640	20.902	5,723,900
2019-07-09	27.810	28.290	27.780	28.260	21.371	4,312,400
2019-07-08	28.240	28.240	27.950	28.060	21.220	4,645,400
2019-07-05	28.320	28.640	28.230	28.350	21.439	2,636,100
2019-07-03	27.850	28.110	27.720	28.100	21.250	2,300,000
2019-07-02	28.240	28.420	27.650	27.710	20.955	5,008,500
2019-07-01	28.190	28.480	28.060	28.320	21.416	6,262,800
2019-06-28	27.500	27.950	27.230	27.900	21.099	8,183,300
2019-06-27	27.160	27.520	27.070	27.290	20.637	4,031,000
2019-06-26	27.230	27.480	27.160	27.260	20.433	5,545,100
2019-06-25	27.130	27.280	26.800	27.090	20.306	7,386,700
2019-06-24	27.400	27.660	27.100	27.180	20.373	6,383,800
2019-06-21	27.240	27.580	27.200	27.360	20.508	11,605,900
2019-06-20	27.420	27.500	26.760	27.300	20.463	8,431,700
2019-06-19	28.000	28.390	27.230	27.290	20.456	8,696,000
2019-06-18	26.980	27.910	26.900	27.880	20.898	8,542,700
2019-06-17	27.390	27.630	26.900	26.970	20.216	7,111,800
2019-06-14	27.230	27.480	26.970	27.390	20.531	5,843,800
2019-06-13	27.260	27.540	27.140	27.210	20.396	6,341,900
2019-06-12	27.250	27.370	26.950	27.110	20.321	7,410,200
2019-06-11	27.220	27.640	27.190	27.410	20.546	6,272,200
2019-06-10	27.130	27.320	26.940	27.020	20.253	6,921,600
2019-06-07	27.030	27.070	26.760	26.830	20.111	5,782,400
2019-06-06	27.150	27.250	26.840	27.090	20.306	6,160,900
2019-06-05	27.260	27.350	26.830	27.170	20.366	7,697,200
2019-06-04	27.040	27.340	26.960	27.330	20.486	8,037,300
2019-06-03	26.430	26.950	26.290	26.570	19.916	6,703,600
2019-05-31	26.610	26.700	26.400	26.500	19.864	8,431,400

← NewerPage 31 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.