Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	27.350	27.480	26.750	27.400	20.357	9,636,700
2019-03-04	27.580	27.960	27.140	27.370	20.335	8,370,000
2019-03-01	27.800	28.060	27.550	27.570	20.483	6,730,200
2019-02-28	27.850	27.870	27.540	27.580	20.491	6,957,700
2019-02-27	27.390	27.860	27.320	27.810	20.662	6,320,900
2019-02-26	27.350	27.800	27.300	27.460	20.402	4,437,600
2019-02-25	27.960	28.110	27.670	27.700	20.580	5,621,700
2019-02-22	27.760	27.900	27.660	27.830	20.677	4,745,200
2019-02-21	27.950	27.980	27.600	27.740	20.610	5,202,600
2019-02-20	27.480	27.940	27.380	27.930	20.751	5,303,400
2019-02-19	27.090	27.650	26.950	27.510	20.439	5,149,300
2019-02-15	26.800	27.250	26.670	27.170	20.186	4,904,500
2019-02-14	26.530	26.710	26.360	26.520	19.703	4,670,700
2019-02-13	27.120	27.220	26.740	26.770	19.889	5,262,400
2019-02-12	26.870	27.240	26.820	27.070	20.112	4,928,400
2019-02-11	26.540	26.660	26.350	26.610	19.770	4,608,400
2019-02-08	26.720	26.870	26.160	26.430	19.636	5,134,700
2019-02-07	27.220	27.550	26.640	26.780	19.896	8,603,200
2019-02-06	26.740	27.010	26.630	26.720	19.852	4,481,600
2019-02-05	27.110	27.130	26.730	26.890	19.978	4,239,800
2019-02-04	26.810	27.150	26.670	27.140	20.164	5,906,100
2019-02-01	26.950	27.100	26.740	26.870	19.963	3,651,800
2019-01-31	26.860	27.030	26.400	26.820	19.926	6,898,500
2019-01-30	27.430	27.450	26.960	27.040	20.090	6,513,000
2019-01-29	27.650	27.790	27.400	27.430	20.379	4,093,700
2019-01-28	27.620	27.920	27.510	27.680	20.565	3,901,500
2019-01-25	27.920	28.020	27.610	27.780	20.639	3,962,600
2019-01-24	27.410	27.750	27.310	27.650	20.543	4,886,800
2019-01-23	27.790	27.900	27.260	27.570	20.483	4,709,600
2019-01-22	27.150	27.960	27.140	27.560	20.476	10,147,800
2019-01-18	26.630	27.030	26.240	27.000	20.060	7,051,300
2019-01-17	26.120	26.480	25.810	26.410	19.622	5,731,900
2019-01-16	25.650	26.300	25.540	26.260	19.510	5,550,200
2019-01-15	25.280	25.480	24.830	25.460	18.916	5,453,400
2019-01-14	24.880	25.420	24.770	25.370	18.849	4,450,600
2019-01-11	24.790	25.130	24.640	25.060	18.619	4,185,300
2019-01-10	24.950	25.070	24.640	24.920	18.515	5,025,400
2019-01-09	25.010	25.270	24.890	25.050	18.611	6,293,000
2019-01-08	25.110	25.140	24.540	25.030	18.596	4,427,900
2019-01-07	24.630	25.170	24.460	24.900	18.500	4,732,300
2019-01-04	24.640	24.900	24.460	24.760	18.396	6,154,900
2019-01-03	24.100	24.490	23.940	24.180	17.965	5,772,700
2019-01-02	23.170	24.210	23.110	24.200	17.980	5,951,200
2018-12-31	23.410	23.700	23.100	23.530	17.482	4,096,700
2018-12-28	23.380	23.740	23.190	23.370	17.363	5,437,600
2018-12-27	23.080	23.560	22.740	23.540	17.326	6,257,300
2018-12-26	22.420	23.540	22.120	23.530	17.318	7,198,400
2018-12-24	22.630	22.780	22.220	22.360	16.457	4,808,000
2018-12-21	23.010	23.570	22.710	22.730	16.730	11,841,300
2018-12-20	22.700	23.170	22.620	23.040	16.958	10,035,800
2018-12-19	23.390	23.720	22.630	22.800	16.781	9,582,700
2018-12-18	23.840	24.090	23.270	23.420	17.237	6,059,000
2018-12-17	23.660	24.080	23.500	23.740	17.473	9,568,000
2018-12-14	24.050	24.390	23.600	23.680	17.429	8,861,500
2018-12-13	24.890	24.990	24.210	24.280	17.870	6,333,000
2018-12-12	24.940	25.160	24.660	24.860	18.297	4,665,700
2018-12-11	25.130	25.370	24.380	24.590	18.099	5,535,500
2018-12-10	25.430	25.510	24.520	24.860	18.297	5,741,200
2018-12-07	25.980	26.390	25.380	25.590	18.835	5,534,400
2018-12-06	25.590	25.960	24.960	25.960	19.107	8,156,200

← NewerPage 33 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.