Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	27.710	27.890	25.950	26.080	19.195	8,635,700
2018-12-03	28.240	28.310	27.620	27.880	20.520	8,021,800
2018-11-30	27.420	28.090	27.350	27.930	20.557	6,982,100
2018-11-29	27.230	27.580	27.040	27.540	20.270	6,241,100
2018-11-28	27.150	27.440	26.700	27.420	20.182	5,408,600
2018-11-27	27.100	27.330	26.870	27.060	19.917	3,977,600
2018-11-26	27.010	27.490	26.850	27.260	20.064	3,414,700
2018-11-23	26.670	26.970	26.440	26.710	19.659	1,144,500
2018-11-21	26.970	27.260	26.590	26.800	19.725	3,174,900
2018-11-20	27.200	27.330	26.820	26.900	19.799	5,246,600
2018-11-19	27.430	27.720	27.110	27.370	20.145	4,609,900
2018-11-16	27.340	27.660	27.320	27.390	20.159	5,181,300
2018-11-15	26.800	27.630	26.520	27.600	20.314	6,955,700
2018-11-14	27.920	27.980	26.680	27.090	19.939	6,937,500
2018-11-13	27.590	28.130	27.560	27.690	20.380	5,576,800
2018-11-12	27.830	28.080	27.600	27.640	20.343	6,347,900
2018-11-09	27.730	28.090	27.640	27.960	20.579	6,387,200
2018-11-08	27.610	28.040	27.300	27.740	20.417	6,176,900
2018-11-07	28.020	28.100	27.300	27.760	20.432	6,554,200
2018-11-06	27.500	28.060	27.480	27.980	20.594	5,404,500
2018-11-05	27.420	27.730	27.350	27.570	20.292	4,954,600
2018-11-02	27.350	27.680	27.120	27.360	20.137	5,298,000
2018-11-01	27.160	27.400	26.970	27.100	19.946	7,740,000
2018-10-31	27.180	27.590	26.980	26.990	19.865	11,524,700
2018-10-30	26.700	26.910	26.210	26.860	19.769	10,149,900
2018-10-29	26.200	26.950	26.200	26.630	19.600	9,726,100
2018-10-26	25.530	26.270	25.530	25.860	19.033	10,063,100
2018-10-25	25.090	26.040	25.080	25.870	19.041	10,484,300
2018-10-24	26.190	26.190	24.920	24.970	18.378	12,070,500
2018-10-23	24.680	26.200	24.100	26.000	19.136	10,449,000
2018-10-22	26.370	26.430	25.320	25.380	18.680	10,074,500
2018-10-19	26.410	26.790	26.110	26.330	19.379	6,782,300
2018-10-18	26.930	27.230	26.370	26.410	19.438	5,397,700
2018-10-17	26.740	27.460	26.530	27.030	19.894	4,602,100
2018-10-16	26.770	27.080	26.410	26.840	19.755	4,365,400
2018-10-15	26.770	27.140	26.660	26.710	19.659	4,971,900
2018-10-12	27.560	27.820	26.320	26.840	19.755	9,709,500
2018-10-11	27.850	28.020	27.110	27.230	20.042	7,274,600
2018-10-10	28.840	28.840	27.940	27.960	20.579	5,579,100
2018-10-09	28.510	28.610	28.230	28.460	20.947	5,193,500
2018-10-08	28.350	28.760	28.140	28.670	21.102	3,331,000
2018-10-05	28.500	28.900	28.170	28.270	20.807	3,861,200
2018-10-04	28.520	29.000	28.340	28.500	20.976	8,320,800
2018-10-03	28.100	28.650	27.980	28.490	20.969	5,017,800
2018-10-02	27.880	28.070	27.630	27.930	20.557	4,370,500
2018-10-01	28.100	28.170	27.670	27.800	20.461	5,284,700
2018-09-28	27.750	28.230	27.430	27.920	20.550	8,712,900
2018-09-27	28.300	28.390	27.900	27.940	20.564	3,885,300
2018-09-26	29.170	29.190	28.410	28.450	20.807	3,855,200
2018-09-25	29.130	29.280	28.970	28.980	21.195	4,307,200
2018-09-24	29.460	29.740	28.850	29.010	21.217	4,341,900
2018-09-21	29.780	29.860	29.440	29.500	21.575	9,683,400
2018-09-20	29.630	30.130	29.630	29.790	21.787	5,764,800
2018-09-19	28.850	29.660	28.810	29.520	21.590	5,458,800
2018-09-18	28.710	28.880	28.620	28.850	21.100	5,021,600
2018-09-17	29.040	29.120	28.660	28.720	21.005	4,408,100
2018-09-14	29.370	29.370	28.830	29.020	21.224	4,955,500
2018-09-13	29.050	29.100	28.700	28.770	21.041	6,152,800
2018-09-12	29.320	29.320	28.750	28.870	21.114	4,588,100
2018-09-11	29.420	29.600	29.300	29.390	21.495	3,783,300

← NewerPage 34 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.