Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	27.310	27.500	26.630	26.890	20.156	4,868,100
2019-05-29	26.890	27.300	26.840	27.250	20.426	6,506,700
2019-05-28	27.220	27.390	27.020	27.050	20.276	7,925,500
2019-05-24	27.170	27.350	27.070	27.230	20.411	5,542,100
2019-05-23	27.060	27.200	26.840	27.020	20.253	8,023,700
2019-05-22	27.200	27.440	27.180	27.360	20.508	4,767,300
2019-05-21	27.440	27.600	27.270	27.420	20.553	4,823,200
2019-05-20	27.190	27.580	27.190	27.370	20.516	5,004,700
2019-05-17	26.950	27.600	26.940	27.280	20.448	7,313,900
2019-05-16	27.170	27.610	27.140	27.240	20.418	4,422,800
2019-05-15	27.010	27.200	26.630	27.000	20.238	7,111,300
2019-05-14	27.160	27.640	27.130	27.380	20.523	7,171,200
2019-05-13	27.300	27.830	27.040	27.080	20.298	8,909,800
2019-05-10	27.640	28.130	27.440	28.030	21.010	4,444,600
2019-05-09	27.420	27.920	27.290	27.830	20.860	5,357,400
2019-05-08	28.010	28.210	27.720	27.740	20.793	5,807,600
2019-05-07	28.400	28.600	27.900	28.080	21.048	6,630,400
2019-05-06	28.450	28.980	28.290	28.800	21.588	6,461,300
2019-05-03	28.960	29.180	28.860	28.980	21.722	5,559,800
2019-05-02	28.550	29.040	28.550	28.830	21.610	6,301,200
2019-05-01	28.800	29.130	28.280	28.500	21.363	10,078,100
2019-04-30	28.740	28.910	28.510	28.820	21.603	6,268,900
2019-04-29	28.450	29.050	28.410	28.750	21.550	6,522,700
2019-04-26	28.320	28.440	28.110	28.400	21.288	6,924,400
2019-04-25	28.160	28.530	27.970	28.260	21.183	7,492,100
2019-04-24	28.130	28.400	27.740	28.280	21.198	7,744,000
2019-04-23	27.440	28.480	27.290	28.350	21.250	11,397,100
2019-04-22	27.250	27.720	27.220	27.560	20.658	8,936,200
2019-04-18	27.730	27.820	27.280	27.500	20.613	7,824,900
2019-04-17	27.750	27.990	27.530	27.710	20.771	6,068,300
2019-04-16	27.130	27.810	27.040	27.730	20.786	8,182,300
2019-04-15	27.600	27.760	27.060	27.130	20.336	5,983,500
2019-04-12	27.400	27.960	27.170	27.660	20.733	9,033,200
2019-04-11	26.840	27.160	26.680	26.970	20.216	6,802,500
2019-04-10	26.450	26.730	26.210	26.720	20.028	6,313,800
2019-04-09	26.690	26.750	26.330	26.430	19.811	6,073,400
2019-04-08	26.660	26.910	26.580	26.870	20.141	7,319,200
2019-04-05	26.800	26.950	26.470	26.690	20.006	5,612,200
2019-04-04	26.170	26.840	26.170	26.750	20.051	9,416,200
2019-04-03	26.520	26.910	26.190	26.260	19.684	7,998,500
2019-04-02	26.150	26.630	26.060	26.220	19.654	8,824,400
2019-04-01	25.570	26.380	25.480	26.250	19.676	14,375,700
2019-03-29	25.640	25.780	25.180	25.220	18.904	10,691,100
2019-03-28	24.860	25.430	24.850	25.400	19.039	11,870,900
2019-03-27	24.830	25.200	24.720	24.950	18.537	10,826,900
2019-03-26	24.630	25.080	24.500	24.980	18.559	9,769,900
2019-03-25	24.680	24.990	24.170	24.420	18.143	9,234,400
2019-03-22	25.360	25.410	24.480	24.620	18.292	17,101,900
2019-03-21	26.380	26.380	25.420	25.480	18.931	49,773,000
2019-03-20	27.730	27.800	26.400	26.460	19.659	13,265,600
2019-03-19	28.960	29.000	27.730	27.820	20.669	9,896,900
2019-03-18	28.460	28.870	28.360	28.760	21.367	6,090,700
2019-03-15	28.420	28.590	28.250	28.320	21.041	9,792,700
2019-03-14	28.040	28.490	27.930	28.410	21.107	8,239,600
2019-03-13	27.970	28.230	27.800	27.980	20.788	6,605,900
2019-03-12	27.230	27.880	27.200	27.860	20.699	11,098,000
2019-03-11	26.820	27.210	26.580	27.070	20.112	5,827,600
2019-03-08	26.370	26.820	26.220	26.670	19.815	7,098,200
2019-03-07	26.650	27.140	26.430	26.600	19.763	15,427,200
2019-03-06	27.370	27.470	26.810	26.810	19.919	6,604,200

← NewerPage 32 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.