Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	30.940	31.020	30.800	30.970	18.699	3,568,100
2013-03-19	30.840	30.920	30.600	30.790	18.590	3,485,700
2013-03-18	30.660	30.880	30.560	30.750	18.566	5,127,400
2013-03-15	30.740	31.200	30.670	30.980	18.705	11,087,300
2013-03-14	31.580	31.750	31.360	31.730	19.158	3,702,600
2013-03-13	31.390	31.590	31.310	31.570	19.061	2,283,600
2013-03-12	31.720	31.810	31.160	31.370	18.940	3,852,000
2013-03-11	31.330	31.780	31.330	31.780	19.188	4,029,400
2013-03-08	31.560	31.710	31.070	31.400	18.958	5,943,100
2013-03-07	30.700	31.330	30.700	31.120	18.789	5,029,400
2013-03-06	30.530	30.670	30.220	30.670	18.518	5,936,100
2013-03-05	31.230	31.250	30.350	30.410	18.361	7,691,800
2013-03-04	30.580	31.130	30.570	31.130	18.795	3,816,000
2013-03-01	30.210	30.730	30.010	30.660	18.512	3,699,100
2013-02-28	30.330	30.680	30.250	30.360	18.330	4,523,600
2013-02-27	30.060	30.450	29.960	30.390	18.349	3,797,600
2013-02-26	30.090	30.250	29.890	30.080	18.161	4,434,400
2013-02-25	30.800	30.900	29.890	29.890	18.047	4,591,300
2013-02-22	30.190	30.600	30.100	30.580	18.463	3,520,500
2013-02-21	29.950	30.190	29.860	30.040	18.137	4,902,400
2013-02-20	30.300	30.410	29.980	30.000	18.113	4,151,800
2013-02-19	30.310	30.450	30.280	30.370	18.337	3,682,000
2013-02-15	30.420	30.480	30.180	30.270	18.276	2,873,600
2013-02-14	30.420	30.560	30.280	30.360	18.330	3,035,800
2013-02-13	30.630	30.660	30.400	30.520	18.427	2,954,300
2013-02-12	30.660	30.690	30.400	30.600	18.475	3,294,500
2013-02-11	30.670	30.800	30.560	30.630	18.493	2,331,900
2013-02-08	30.670	30.750	30.510	30.650	18.506	3,169,600
2013-02-07	30.870	30.870	30.470	30.670	18.518	3,378,900
2013-02-06	30.740	30.890	30.650	30.860	18.632	3,896,800
2013-02-05	31.120	31.120	30.650	31.020	18.590	5,978,100
2013-02-04	30.940	30.950	30.500	30.520	18.290	3,814,800
2013-02-01	30.540	31.360	30.520	31.120	18.650	6,303,200
2013-01-31	30.530	30.550	30.130	30.280	18.147	6,225,200
2013-01-30	30.840	30.880	30.500	30.560	18.314	4,882,800
2013-01-29	30.940	31.030	30.820	30.930	18.536	3,274,200
2013-01-28	30.940	31.010	30.630	31.000	18.578	2,937,500
2013-01-25	31.010	31.190	30.770	30.870	18.500	3,372,000
2013-01-24	30.790	31.080	30.760	30.910	18.524	2,852,700
2013-01-23	30.770	30.980	30.640	30.760	18.434	5,138,700
2013-01-22	31.020	31.120	30.800	30.850	18.488	4,992,300
2013-01-18	31.170	31.220	30.710	31.040	18.602	6,127,400
2013-01-17	30.600	31.090	30.310	30.890	18.512	6,910,000
2013-01-16	30.220	30.460	30.090	30.310	18.165	3,481,800
2013-01-15	30.110	30.370	30.030	30.320	18.171	2,216,900
2013-01-14	30.320	30.370	29.920	30.260	18.135	2,628,400
2013-01-11	30.540	30.540	30.030	30.310	18.165	2,946,200
2013-01-10	30.250	30.580	30.160	30.540	18.302	4,303,800
2013-01-09	29.930	30.240	29.870	30.040	18.003	3,099,900
2013-01-08	30.060	30.140	29.620	29.830	17.877	3,848,800
2013-01-07	30.060	30.230	29.730	30.040	18.003	2,751,100
2013-01-04	29.600	30.220	29.600	30.200	18.099	4,011,600
2013-01-03	30.040	30.230	29.770	29.920	17.931	6,147,100
2013-01-02	29.690	30.080	29.540	30.070	18.021	5,102,600
2012-12-31	28.760	29.120	28.710	29.110	17.326	4,434,300
2012-12-28	28.760	29.090	28.730	28.850	17.171	2,847,400
2012-12-27	29.200	29.270	28.620	29.060	17.296	3,156,300
2012-12-26	29.280	29.390	29.080	29.210	17.385	2,208,100
2012-12-24	29.410	29.440	29.090	29.240	17.403	1,395,900
2012-12-21	29.500	29.570	29.220	29.450	17.528	5,184,700

← NewerPage 58 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.