Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	33.150	33.500	33.100	33.310	19.705	3,521,400
2012-09-21	33.810	33.850	33.300	33.310	19.705	4,071,000
2012-09-20	33.430	33.550	33.110	33.490	19.812	3,165,800
2012-09-19	33.140	33.850	33.020	33.610	19.883	5,092,600
2012-09-18	33.570	33.630	33.380	33.460	19.794	4,236,000
2012-09-17	33.850	33.960	33.530	33.570	19.859	2,859,400
2012-09-14	33.820	34.370	33.600	33.990	20.107	6,145,400
2012-09-13	32.820	33.630	32.630	33.620	19.889	5,331,300
2012-09-12	32.310	32.860	32.310	32.860	19.439	3,047,500
2012-09-11	32.500	32.720	32.480	32.560	19.261	2,707,100
2012-09-10	32.790	32.940	32.560	32.580	19.273	2,959,000
2012-09-07	32.370	32.920	32.350	32.860	19.439	5,051,500
2012-09-06	31.980	32.430	31.940	32.290	19.102	4,704,700
2012-09-05	31.780	31.900	31.610	31.790	18.806	3,045,400
2012-09-04	31.510	31.790	31.340	31.720	18.765	2,307,700
2012-08-31	31.770	31.800	31.440	31.540	18.658	4,175,200
2012-08-30	31.500	31.700	31.400	31.600	18.694	2,365,500
2012-08-29	31.580	31.790	31.560	31.700	18.753	2,698,500
2012-08-28	31.100	31.600	31.040	31.520	18.646	2,898,400
2012-08-27	31.240	31.350	31.080	31.190	18.451	3,157,900
2012-08-24	30.910	31.230	30.900	31.110	18.404	3,719,800
2012-08-23	31.710	31.740	30.990	31.010	18.345	4,874,500
2012-08-22	31.610	31.880	31.590	31.740	18.776	2,352,100
2012-08-21	31.870	32.000	31.550	31.660	18.729	2,926,000
2012-08-20	31.870	31.980	31.670	31.850	18.841	1,937,100
2012-08-17	31.860	32.000	31.700	31.960	18.907	2,097,800
2012-08-16	31.890	31.990	31.730	31.780	18.800	2,775,300
2012-08-15	31.510	31.950	31.370	31.880	18.859	2,537,600
2012-08-14	31.700	31.860	31.470	31.550	18.664	2,647,900
2012-08-13	31.530	31.620	31.340	31.600	18.694	2,562,500
2012-08-10	31.580	31.610	31.360	31.560	18.670	1,893,900
2012-08-09	31.500	31.780	31.390	31.700	18.753	2,665,100
2012-08-08	31.540	31.640	31.340	31.590	18.688	2,966,100
2012-08-07	31.640	31.870	31.610	31.670	18.735	2,563,500
2012-08-06	31.790	31.910	31.510	31.520	18.646	2,127,700
2012-08-03	31.590	31.860	31.490	31.650	18.723	5,087,400
2012-08-02	31.090	31.390	30.780	31.080	18.386	5,714,900
2012-08-01	31.550	31.770	31.300	31.310	18.522	4,708,100
2012-07-31	31.620	31.750	31.370	31.370	18.558	4,189,900
2012-07-30	32.180	32.180	31.640	31.710	18.759	5,593,600
2012-07-27	32.170	32.670	31.970	32.400	19.167	5,687,300
2012-07-26	32.110	32.170	31.860	32.080	18.978	3,570,800
2012-07-25	31.790	31.900	31.560	31.650	18.723	3,213,100
2012-07-24	31.560	31.680	31.260	31.630	18.711	5,078,400
2012-07-23	31.190	31.570	31.080	31.490	18.629	5,395,300
2012-07-20	31.990	31.990	31.580	31.680	18.741	4,798,300
2012-07-19	32.000	32.730	31.670	32.000	18.930	8,259,800
2012-07-18	31.670	31.980	31.590	31.610	18.700	5,242,700
2012-07-17	31.620	31.940	31.210	31.880	18.859	4,048,500
2012-07-16	31.340	31.650	31.280	31.450	18.605	2,658,300
2012-07-13	30.840	31.510	30.800	31.500	18.634	3,464,000
2012-07-12	30.770	30.920	30.640	30.780	18.209	3,694,200
2012-07-11	30.730	31.080	30.590	31.000	18.339	4,733,000
2012-07-10	30.970	31.190	30.560	30.670	18.143	4,195,800
2012-07-09	30.840	31.050	30.610	30.840	18.244	3,003,000
2012-07-06	30.450	31.050	30.410	30.950	18.309	4,314,500
2012-07-05	31.030	31.160	30.900	30.900	18.279	4,701,600
2012-07-03	30.820	31.260	30.790	31.150	18.427	2,347,400
2012-07-02	31.260	31.290	30.770	31.110	18.285	4,367,800
2012-06-29	30.770	30.850	30.560	30.850	18.133	4,459,300

← NewerPage 60 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.