Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	27.190	27.370	26.510	26.590	15.233	6,047,300
2011-04-19	26.710	27.100	26.670	26.940	15.434	7,416,400
2011-04-18	26.330	26.700	26.200	26.610	15.245	5,763,000
2011-04-15	26.540	26.720	26.460	26.530	15.199	3,745,000
2011-04-14	26.680	26.750	26.310	26.460	15.159	5,870,000
2011-04-13	27.470	27.470	26.770	26.850	15.382	4,876,600
2011-04-12	27.100	27.350	27.060	27.270	15.623	5,956,400
2011-04-11	27.230	27.400	27.190	27.290	15.634	3,778,700
2011-04-08	27.540	27.540	27.070	27.230	15.600	5,655,300
2011-04-07	27.400	27.580	27.250	27.400	15.697	6,556,000
2011-04-06	27.510	27.510	27.160	27.410	15.703	6,611,900
2011-04-05	27.480	27.640	27.380	27.450	15.629	3,730,100
2011-04-04	27.710	27.810	27.370	27.530	15.674	4,348,700
2011-04-01	27.640	27.810	27.460	27.620	15.725	4,091,700
2011-03-31	27.490	27.640	27.380	27.450	15.629	3,202,700
2011-03-30	27.730	27.930	27.590	27.700	15.771	4,177,600
2011-03-29	27.150	27.670	27.150	27.660	15.748	6,618,200
2011-03-28	27.380	27.510	27.220	27.290	15.538	5,013,200
2011-03-25	26.590	27.280	26.560	27.070	15.412	4,633,900
2011-03-24	26.640	26.670	26.240	26.670	15.185	4,933,600
2011-03-23	26.500	26.650	26.340	26.590	15.139	3,882,500
2011-03-22	26.700	26.960	26.580	26.630	15.162	4,351,200
2011-03-21	27.310	27.310	26.720	26.880	15.304	5,799,100
2011-03-18	27.240	27.750	26.940	27.010	15.378	11,119,400
2011-03-17	27.080	27.190	26.630	26.870	15.298	5,262,200
2011-03-16	27.070	27.110	26.540	26.740	15.224	8,785,700
2011-03-15	26.290	27.000	26.190	26.830	15.276	5,798,100
2011-03-14	26.890	26.990	26.540	26.830	15.276	4,338,600
2011-03-11	26.800	27.300	26.660	27.100	15.429	5,543,200
2011-03-10	26.630	26.840	26.500	26.540	15.111	5,268,000
2011-03-09	26.860	27.200	26.660	26.990	15.367	3,451,100
2011-03-08	26.370	27.150	26.370	26.980	15.361	5,239,200
2011-03-07	26.520	26.570	26.170	26.350	15.002	9,142,000
2011-03-04	27.050	27.070	26.190	26.370	15.014	12,468,500
2011-03-03	27.260	27.490	26.970	27.070	15.412	7,401,300
2011-03-02	26.980	27.410	26.900	27.060	15.407	4,664,100
2011-03-01	27.560	27.620	26.930	27.020	15.384	6,597,000
2011-02-28	27.840	27.840	27.470	27.600	15.714	4,961,600
2011-02-25	27.830	28.100	27.570	27.650	15.743	4,479,700
2011-02-24	27.520	27.790	27.400	27.690	15.765	6,715,400
2011-02-23	27.660	27.930	27.410	27.690	15.765	5,099,400
2011-02-22	28.030	28.200	27.580	27.730	15.788	6,146,600
2011-02-18	28.460	28.580	28.250	28.410	16.175	5,461,800
2011-02-17	28.700	28.720	28.290	28.400	16.170	4,415,700
2011-02-16	28.820	28.880	28.480	28.770	16.380	5,604,000
2011-02-15	29.000	29.140	28.670	28.740	16.363	3,758,800
2011-02-14	29.110	29.210	28.720	29.070	16.551	3,620,600
2011-02-11	28.290	29.300	28.150	29.120	16.579	4,721,100
2011-02-10	28.780	29.040	28.350	28.560	16.261	7,135,900
2011-02-09	29.010	29.600	28.750	28.970	16.494	5,949,400
2011-02-08	28.790	29.170	28.520	29.170	16.608	5,059,500
2011-02-07	28.550	28.860	28.440	28.720	16.352	3,698,700
2011-02-04	28.380	28.540	28.120	28.440	16.192	4,102,000
2011-02-03	28.210	28.440	28.120	28.380	16.158	4,451,300
2011-02-02	28.460	28.600	28.190	28.310	16.118	4,360,400
2011-02-01	27.870	28.540	27.660	28.500	16.226	6,817,200
2011-01-31	27.390	27.730	27.310	27.640	15.737	4,463,700
2011-01-28	27.680	28.000	27.250	27.260	15.520	6,116,700
2011-01-27	27.360	27.830	27.130	27.790	15.822	4,358,300
2011-01-26	27.960	28.000	26.890	27.360	15.577	6,426,900

← NewerPage 66 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.