Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	33.350	33.390	32.670	32.780	19.937	2,738,800
2013-06-13	32.940	33.450	32.820	33.420	20.326	2,869,000
2013-06-12	33.470	33.570	32.870	32.960	20.047	2,436,400
2013-06-11	33.100	33.720	33.000	33.310	20.259	4,327,900
2013-06-10	33.430	33.700	33.360	33.430	20.332	4,302,600
2013-06-07	32.900	33.290	32.670	33.230	20.211	3,089,000
2013-06-06	32.380	32.690	32.100	32.680	19.876	2,944,800
2013-06-05	32.900	33.110	32.390	32.480	19.755	4,706,800
2013-06-04	33.140	33.370	32.710	32.960	20.047	4,349,400
2013-06-03	33.060	33.220	32.550	33.090	20.126	3,859,700
2013-05-31	33.360	33.490	32.920	32.920	20.022	3,843,500
2013-05-30	33.400	33.690	33.230	33.460	20.351	3,512,400
2013-05-29	32.940	33.500	32.870	33.320	20.266	3,671,500
2013-05-28	33.110	33.480	32.970	33.140	20.156	4,155,600
2013-05-24	32.660	32.820	32.470	32.820	19.961	2,638,100
2013-05-23	32.280	33.000	32.260	32.870	19.992	5,823,600
2013-05-22	32.770	33.190	32.490	32.640	19.852	5,951,800
2013-05-21	32.620	32.900	32.620	32.720	19.901	2,719,400
2013-05-20	32.460	32.870	32.390	32.660	19.864	2,778,800
2013-05-17	32.320	32.630	32.230	32.550	19.797	3,218,600
2013-05-16	32.390	32.520	32.120	32.180	19.572	6,182,900
2013-05-15	32.170	32.610	32.130	32.490	19.761	4,133,200
2013-05-14	31.730	32.270	31.630	32.260	19.621	6,586,200
2013-05-13	31.390	31.900	31.380	31.740	19.305	4,662,000
2013-05-10	31.450	31.570	31.250	31.410	19.104	3,364,100
2013-05-09	31.510	31.590	31.280	31.350	19.067	3,115,000
2013-05-08	31.140	31.540	31.130	31.520	19.171	2,911,100
2013-05-07	31.250	31.610	31.180	31.510	19.025	3,016,900
2013-05-06	30.910	31.180	30.880	31.160	18.813	2,699,900
2013-05-03	30.860	31.040	30.860	30.940	18.681	3,769,200
2013-05-02	30.390	30.770	30.100	30.600	18.475	4,488,900
2013-05-01	30.680	30.800	30.320	30.350	18.324	3,426,700
2013-04-30	30.780	30.850	30.610	30.770	18.578	3,467,800
2013-04-29	30.650	30.880	30.550	30.820	18.608	3,986,300
2013-04-26	30.680	30.800	30.370	30.570	18.457	3,584,900
2013-04-25	30.330	30.840	30.230	30.670	18.518	4,468,600
2013-04-24	29.940	30.310	29.770	30.230	18.252	3,747,200
2013-04-23	29.960	30.060	29.680	29.970	18.095	4,297,400
2013-04-22	29.740	29.830	29.510	29.770	17.974	2,641,500
2013-04-19	29.550	29.750	29.290	29.690	17.926	3,934,000
2013-04-18	29.850	29.980	29.180	29.270	17.672	7,391,100
2013-04-17	30.150	30.300	29.610	30.020	18.125	5,828,700
2013-04-16	30.330	30.490	30.130	30.410	18.361	4,524,500
2013-04-15	30.860	30.910	30.100	30.100	18.173	5,862,300
2013-04-12	31.010	31.200	30.770	31.010	18.723	3,320,100
2013-04-11	31.350	31.430	31.050	31.240	18.862	3,149,200
2013-04-10	30.990	31.370	30.910	31.350	18.928	3,590,500
2013-04-09	30.760	31.010	30.540	30.900	18.657	4,729,300
2013-04-08	30.100	30.400	29.900	30.380	18.343	4,040,800
2013-04-05	30.190	30.260	29.820	30.100	18.173	5,401,900
2013-04-04	30.180	30.650	30.100	30.610	18.481	3,662,300
2013-04-03	30.680	30.780	30.090	30.170	18.216	4,098,700
2013-04-02	30.920	31.010	30.520	30.660	18.512	3,377,800
2013-04-01	31.410	31.420	30.700	30.890	18.650	3,302,900
2013-03-28	31.250	31.420	31.060	31.390	18.952	4,301,400
2013-03-27	30.980	31.330	30.890	31.280	18.886	3,060,700
2013-03-26	30.950	31.270	30.830	31.210	18.844	3,357,300
2013-03-25	30.880	30.950	30.680	30.820	18.608	3,220,000
2013-03-22	30.690	30.900	30.670	30.800	18.596	2,064,700
2013-03-21	30.800	30.930	30.570	30.640	18.500	2,681,900

← NewerPage 57 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
1998-08-04	2:1

Dividends

Ex-date	Amount
2026-08-14	0.5200 USD
2026-05-08	0.5200 USD
2026-02-13	0.5200 USD
2025-11-14	0.5200 USD
2025-08-08	0.5200 USD
2025-05-09	0.5200 USD
2025-02-14	0.5200 USD
2024-11-08	0.5200 USD
2024-08-09	0.5200 USD
2024-05-09	0.5200 USD
2024-02-08	0.5200 USD
2023-11-09	0.5200 USD
2023-08-10	0.5200 USD
2023-05-11	0.5200 USD
2023-02-09	0.5200 USD
2022-11-09	0.5200 USD
2022-08-11	0.5200 USD
2022-05-12	0.4800 USD
2022-02-10	0.4800 USD
2021-11-10	0.4800 USD
2021-08-12	0.4800 USD
2021-05-13	0.4500 USD
2021-02-11	0.4500 USD
2020-11-12	0.4500 USD
2020-08-13	0.4500 USD
2020-05-14	0.4500 USD
2020-02-13	0.4500 USD
2019-11-07	0.4500 USD
2019-08-13	0.4500 USD
2019-05-14	0.4050 USD
2019-02-12	0.4050 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.