Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	21.770	22.740	21.540	22.400	12.909	19,431,900
2011-10-10	21.600	22.020	21.570	22.020	12.690	13,523,500
2011-10-07	22.020	22.030	20.780	20.930	12.062	20,541,300
2011-10-06	20.950	21.920	20.620	21.880	12.609	19,861,200
2011-10-05	21.030	21.130	20.390	21.000	12.102	9,377,100
2011-10-04	20.210	21.020	19.760	21.020	12.114	14,303,200
2011-10-03	21.260	21.710	20.560	20.580	11.860	6,757,800
2011-09-30	21.720	21.790	21.250	21.330	12.292	6,686,900
2011-09-29	21.780	22.130	21.380	22.080	12.725	6,352,000
2011-09-28	22.050	22.210	21.240	21.270	12.258	7,499,100
2011-09-27	22.660	22.890	21.830	22.000	12.679	7,978,000
2011-09-26	21.120	22.090	20.950	22.060	12.713	5,996,400
2011-09-23	20.480	20.970	20.480	20.860	12.022	5,894,300
2011-09-22	20.380	20.900	20.240	20.600	11.872	10,935,800
2011-09-21	22.230	22.350	20.980	21.000	12.102	7,634,700
2011-09-20	22.060	22.530	21.860	22.190	12.788	5,100,200
2011-09-19	22.220	22.220	21.700	21.880	12.609	4,797,500
2011-09-16	22.590	22.900	22.160	22.670	13.065	6,405,100
2011-09-15	22.310	22.500	22.110	22.500	12.967	5,360,500
2011-09-14	21.800	22.260	21.400	22.000	12.679	6,414,900
2011-09-13	21.420	21.980	21.330	21.620	12.460	5,649,400
2011-09-12	20.580	21.330	20.540	21.330	12.292	6,968,200
2011-09-09	21.290	21.630	20.810	20.900	12.045	8,841,900
2011-09-08	22.030	22.090	21.310	21.610	12.454	7,408,600
2011-09-07	21.270	22.250	21.200	22.240	12.817	6,618,800
2011-09-06	20.130	20.940	20.090	20.890	12.039	8,424,600
2011-09-02	20.920	21.360	20.820	20.910	12.050	5,688,300
2011-09-01	22.210	22.360	21.650	21.660	12.483	5,175,200
2011-08-31	21.910	22.390	21.850	22.290	12.846	6,677,600
2011-08-30	21.680	21.970	21.420	21.710	12.511	6,825,900
2011-08-29	21.050	21.750	21.000	21.740	12.529	5,832,800
2011-08-26	20.280	20.990	19.830	20.740	11.952	9,895,900
2011-08-25	21.280	21.700	19.960	20.340	11.722	8,958,200
2011-08-24	19.680	20.560	19.560	20.550	11.843	8,251,700
2011-08-23	19.200	19.820	18.920	19.820	11.422	10,016,100
2011-08-22	19.750	19.830	19.140	19.170	11.048	8,169,000
2011-08-19	19.600	20.020	19.250	19.270	11.105	7,113,100
2011-08-18	20.360	20.360	19.610	19.790	11.405	10,170,700
2011-08-17	20.920	21.270	20.770	20.980	12.091	4,864,300
2011-08-16	21.000	21.170	20.610	20.810	11.993	7,009,100
2011-08-15	20.860	21.220	20.840	21.190	12.212	6,225,200
2011-08-12	21.300	21.690	20.440	20.540	11.837	7,675,900
2011-08-11	20.160	21.320	19.900	21.060	12.137	9,288,600
2011-08-10	21.660	21.710	19.850	19.860	11.445	15,958,600
2011-08-09	21.920	22.250	20.710	22.230	12.811	10,270,700
2011-08-08	22.330	22.990	20.930	21.370	12.315	14,352,300
2011-08-05	23.990	24.140	23.030	23.310	13.433	9,813,300
2011-08-04	24.220	24.470	23.640	23.690	13.652	8,644,300
2011-08-03	24.390	24.630	23.940	24.600	14.177	6,080,500
2011-08-02	25.440	25.520	24.330	24.390	14.056	9,871,000
2011-08-01	26.020	26.110	25.370	25.610	14.759	4,961,400
2011-07-29	25.460	25.910	25.380	25.680	14.799	3,851,100
2011-07-28	25.760	26.050	25.690	25.770	14.851	2,979,800
2011-07-27	26.180	26.370	25.630	25.670	14.794	6,105,900
2011-07-26	26.280	26.360	25.990	26.320	15.168	4,303,300
2011-07-25	25.860	26.150	25.720	26.100	15.041	3,582,200
2011-07-22	26.270	26.270	25.690	26.180	15.087	4,570,400
2011-07-21	25.970	26.440	25.850	26.290	15.151	6,476,300
2011-07-20	25.380	25.690	25.190	25.630	14.771	6,472,500
2011-07-19	25.050	25.390	24.740	25.280	14.569	5,791,300

← NewerPage 64 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.