Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	25.150	25.210	24.590	24.980	14.396	4,556,700
2011-07-15	25.470	25.480	25.140	25.320	14.592	5,846,500
2011-07-14	25.840	25.860	25.060	25.320	14.592	6,608,900
2011-07-13	25.820	26.190	25.620	25.700	14.811	5,835,500
2011-07-12	25.500	25.990	25.470	25.640	14.776	4,668,100
2011-07-11	25.710	25.790	25.290	25.540	14.719	5,773,600
2011-07-08	26.290	26.520	26.090	26.090	15.036	6,352,700
2011-07-07	27.000	27.360	26.970	26.990	15.554	4,814,300
2011-07-06	27.000	27.000	26.540	26.760	15.422	3,698,800
2011-07-05	27.250	27.290	26.970	27.130	15.543	3,907,900
2011-07-01	26.780	27.360	26.760	27.340	15.663	4,135,400
2011-06-30	26.600	26.870	26.390	26.840	15.377	4,605,300
2011-06-29	26.010	26.590	25.750	26.540	15.205	7,643,600
2011-06-28	25.960	25.980	25.540	25.840	14.804	4,155,100
2011-06-27	25.330	26.000	25.330	25.890	14.832	3,556,300
2011-06-24	25.610	25.730	25.400	25.450	14.580	6,382,000
2011-06-23	25.370	25.690	25.330	25.570	14.649	8,125,800
2011-06-22	26.200	26.270	25.710	25.710	14.729	5,417,900
2011-06-21	26.390	26.460	26.010	26.220	15.021	5,666,200
2011-06-20	26.040	26.320	25.600	26.270	15.050	8,407,100
2011-06-17	26.510	26.530	25.710	26.190	15.004	9,202,700
2011-06-16	25.950	26.320	25.930	26.250	15.039	5,043,800
2011-06-15	26.140	26.150	25.680	26.030	14.913	6,101,600
2011-06-14	26.340	26.530	26.200	26.360	15.102	4,649,900
2011-06-13	25.960	26.210	25.620	26.110	14.958	3,694,000
2011-06-10	25.750	25.990	25.240	25.830	14.798	6,595,500
2011-06-09	25.740	26.100	25.600	25.860	14.815	3,467,700
2011-06-08	25.700	25.850	25.560	25.600	14.666	4,098,500
2011-06-07	25.930	26.180	25.800	25.800	14.781	4,712,100
2011-06-06	25.880	26.070	25.450	25.730	14.741	5,570,400
2011-06-03	25.830	26.440	25.680	26.120	14.964	6,818,700
2011-06-02	25.950	26.450	25.710	26.210	15.016	8,325,100
2011-06-01	27.380	27.420	25.910	25.950	14.867	9,939,500
2011-05-31	27.500	27.560	27.150	27.540	15.778	4,964,400
2011-05-27	27.040	27.460	26.990	27.300	15.640	4,260,100
2011-05-26	26.550	26.930	26.530	26.890	15.405	6,224,300
2011-05-25	26.020	26.760	26.020	26.670	15.279	7,638,400
2011-05-24	26.100	26.240	25.870	26.210	15.016	4,077,500
2011-05-23	26.240	26.580	26.080	26.100	14.953	3,654,500
2011-05-20	27.260	27.260	26.490	26.560	15.216	7,646,300
2011-05-19	27.150	27.310	27.050	27.310	15.646	6,508,800
2011-05-18	27.070	27.120	26.920	27.070	15.508	5,964,800
2011-05-17	26.590	27.110	26.540	27.090	15.520	5,920,900
2011-05-16	26.530	26.850	26.410	26.670	15.279	3,118,900
2011-05-13	27.190	27.200	26.560	26.630	15.256	3,754,100
2011-05-12	27.080	27.240	26.810	27.200	15.583	5,040,800
2011-05-11	27.100	27.220	27.040	27.140	15.548	7,021,700
2011-05-10	26.970	27.210	26.910	27.190	15.577	12,030,500
2011-05-09	27.000	27.050	26.840	26.970	15.451	4,926,000
2011-05-06	26.900	27.040	26.840	26.980	15.457	6,640,200
2011-05-05	26.540	26.870	26.270	26.660	15.273	6,806,600
2011-05-04	26.860	27.000	26.620	26.710	15.302	4,283,400
2011-05-03	26.610	26.940	26.460	26.910	15.417	3,999,200
2011-05-02	27.100	27.100	26.440	26.590	15.233	4,904,400
2011-04-29	26.590	26.930	26.480	26.920	15.422	6,200,000
2011-04-28	26.100	26.710	26.000	26.650	15.268	5,113,300
2011-04-27	26.040	26.270	25.890	26.180	14.998	4,577,800
2011-04-26	25.770	26.050	25.670	26.040	14.918	5,700,700
2011-04-25	26.010	26.100	25.630	25.670	14.706	4,929,700
2011-04-21	26.000	26.100	25.300	25.980	14.884	11,909,700

← NewerPage 65 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.