Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	29.510	29.730	29.360	29.640	17.641	3,726,400
2012-12-19	29.390	29.770	29.310	29.510	17.564	3,949,400
2012-12-18	29.250	29.670	29.000	29.640	17.641	7,419,600
2012-12-17	28.480	29.180	28.380	29.150	17.349	4,658,800
2012-12-14	28.530	28.570	28.250	28.290	16.838	3,248,800
2012-12-13	28.880	28.910	28.430	28.580	17.010	4,035,300
2012-12-12	28.600	29.100	28.530	28.840	17.165	5,792,800
2012-12-11	28.340	28.610	28.330	28.460	16.939	3,637,200
2012-12-10	28.320	28.580	28.130	28.360	16.879	3,238,500
2012-12-07	28.270	28.490	28.230	28.420	16.915	3,646,700
2012-12-06	27.830	28.240	27.760	28.230	16.802	4,312,000
2012-12-05	27.680	28.010	27.680	27.860	16.582	5,822,000
2012-12-04	27.880	27.970	27.520	27.690	16.480	4,064,600
2012-12-03	28.310	28.410	27.760	27.910	16.611	4,293,100
2012-11-30	28.270	28.420	27.970	28.170	16.766	3,279,800
2012-11-29	28.300	28.390	28.110	28.210	16.790	3,272,800
2012-11-28	27.980	28.270	27.840	28.220	16.796	4,830,400
2012-11-27	28.540	28.540	28.110	28.140	16.748	4,672,900
2012-11-26	28.610	28.700	28.370	28.700	17.082	2,942,300
2012-11-23	28.570	28.810	28.410	28.810	17.147	1,707,500
2012-11-21	28.520	28.520	28.150	28.380	16.891	2,866,300
2012-11-20	28.360	28.630	28.050	28.450	16.933	4,361,100
2012-11-19	28.380	28.560	28.230	28.380	16.891	5,335,100
2012-11-16	27.540	28.080	27.280	28.040	16.689	10,278,200
2012-11-15	27.080	27.700	26.860	27.550	16.397	7,190,500
2012-11-14	27.460	27.600	27.030	27.090	16.123	7,187,500
2012-11-13	27.460	27.790	27.190	27.450	16.338	8,074,800
2012-11-12	28.000	28.060	27.620	27.700	16.486	3,717,200
2012-11-09	27.520	27.950	27.500	27.550	16.397	4,952,300
2012-11-08	27.830	28.070	27.640	27.650	16.457	6,391,600
2012-11-07	28.850	28.930	27.630	27.780	16.534	10,234,500
2012-11-06	28.980	29.370	28.980	29.250	17.409	4,583,700
2012-11-05	29.300	29.380	28.730	28.940	17.224	4,737,900
2012-11-02	29.510	29.560	29.170	29.420	17.510	6,674,300
2012-11-01	29.000	29.340	28.820	29.310	17.445	5,767,900
2012-10-31	29.180	29.370	28.690	28.950	17.230	4,609,600
2012-10-26	28.920	29.080	28.620	29.010	17.266	5,276,700
2012-10-25	29.040	29.200	28.600	28.950	17.230	4,663,000
2012-10-24	28.920	29.110	28.770	28.810	17.147	6,223,900
2012-10-23	29.040	29.190	28.790	28.810	17.147	8,823,100
2012-10-22	29.800	29.920	29.200	29.370	17.480	7,541,300
2012-10-19	30.020	30.390	29.660	29.780	17.724	10,725,800
2012-10-18	30.840	31.000	29.810	29.980	17.843	16,709,600
2012-10-17	31.910	32.440	31.900	32.270	19.206	4,323,800
2012-10-16	32.490	32.580	31.700	31.810	18.933	5,986,400
2012-10-15	32.460	32.550	32.120	32.390	19.278	3,483,800
2012-10-12	32.930	32.930	32.240	32.340	19.248	4,801,400
2012-10-11	33.390	33.450	33.110	33.200	19.760	2,725,200
2012-10-10	33.270	33.450	33.010	33.180	19.748	3,056,600
2012-10-09	33.490	33.550	33.110	33.220	19.772	4,441,600
2012-10-08	33.510	33.570	33.330	33.480	19.927	2,447,700
2012-10-05	33.750	33.890	33.520	33.640	20.022	2,473,000
2012-10-04	33.290	33.600	33.190	33.580	19.986	3,617,100
2012-10-03	32.950	33.380	32.760	33.170	19.742	4,296,300
2012-10-02	32.900	33.090	32.770	33.000	19.522	4,115,600
2012-10-01	33.360	33.440	32.880	32.960	19.498	4,092,600
2012-09-28	32.930	33.320	32.830	33.160	19.616	3,769,300
2012-09-27	32.860	33.200	32.770	33.110	19.587	3,926,300
2012-09-26	33.170	33.290	32.720	32.720	19.356	4,141,200
2012-09-25	33.360	33.730	33.170	33.170	19.622	4,911,900

← NewerPage 59 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.