Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	22.700	23.290	22.700	23.200	13.135	9,094,500
2010-10-27	22.520	23.030	22.460	22.540	12.761	6,664,700
2010-10-26	22.260	22.570	22.150	22.500	12.739	5,474,800
2010-10-25	22.750	22.760	22.260	22.320	12.637	5,480,300
2010-10-22	22.660	22.780	22.370	22.620	12.807	4,488,400
2010-10-21	22.840	23.110	22.510	22.620	12.807	9,825,400
2010-10-20	22.890	23.160	22.630	22.920	12.977	7,847,300
2010-10-19	22.980	23.350	22.750	22.920	12.977	8,095,100
2010-10-18	22.600	23.140	22.560	23.130	13.095	6,396,700
2010-10-15	23.010	23.020	22.240	22.640	12.818	8,426,900
2010-10-14	23.330	23.330	22.570	22.880	12.954	9,623,700
2010-10-13	23.910	23.910	23.340	23.380	13.237	5,681,800
2010-10-12	23.390	23.840	23.330	23.820	13.401	6,181,100
2010-10-11	23.620	23.710	23.460	23.500	13.221	3,681,200
2010-10-08	24.120	24.190	23.570	23.580	13.266	8,087,300
2010-10-07	24.420	24.490	23.910	24.070	13.542	5,748,500
2010-10-06	24.210	24.430	24.170	24.300	13.671	5,559,600
2010-10-05	24.150	24.610	24.140	24.290	13.666	8,419,900
2010-10-04	24.320	24.480	23.750	24.070	13.542	7,580,000
2010-10-01	24.210	24.570	24.070	24.370	13.711	6,179,000
2010-09-30	24.470	24.880	24.060	24.080	13.547	6,506,700
2010-09-29	23.920	24.510	23.860	24.250	13.643	5,748,500
2010-09-28	24.060	24.190	23.710	24.070	13.542	7,443,000
2010-09-27	24.490	24.590	24.040	24.060	13.536	6,327,500
2010-09-24	23.950	24.520	23.860	24.510	13.789	6,480,000
2010-09-23	23.410	24.260	23.280	23.630	13.294	8,529,200
2010-09-22	23.700	23.780	23.460	23.660	13.311	9,028,400
2010-09-21	23.640	24.180	23.610	23.750	13.362	9,196,200
2010-09-20	23.000	23.750	22.990	23.680	13.322	6,292,300
2010-09-17	23.350	23.540	22.940	23.030	12.957	6,357,600
2010-09-16	23.470	23.500	23.140	23.280	13.097	4,179,900
2010-09-15	23.270	23.640	23.050	23.600	13.277	5,397,600
2010-09-14	24.280	24.330	23.290	23.430	13.182	11,175,800
2010-09-13	24.090	24.410	23.980	24.370	13.711	5,948,100
2010-09-10	23.900	23.970	23.540	23.650	13.306	4,211,700
2010-09-09	23.650	24.030	23.610	23.930	13.463	6,626,600
2010-09-08	22.860	23.430	22.790	23.210	13.058	5,014,300
2010-09-07	23.340	23.410	22.680	22.690	12.765	4,197,400
2010-09-03	23.420	23.740	23.310	23.560	13.255	5,504,500
2010-09-02	23.050	23.130	22.750	23.120	13.007	5,358,100
2010-09-01	22.440	23.050	22.350	23.030	12.957	6,890,200
2010-08-31	21.850	22.230	21.720	22.120	12.445	6,753,100
2010-08-30	22.600	22.660	21.850	21.870	12.304	7,093,800
2010-08-27	22.420	22.750	22.150	22.720	12.782	5,869,600
2010-08-26	22.320	22.910	22.190	22.270	12.529	7,333,000
2010-08-25	22.190	22.350	21.740	22.260	12.524	6,753,800
2010-08-24	22.370	22.750	22.340	22.400	12.602	9,341,100
2010-08-23	23.210	23.370	22.610	22.620	12.726	5,264,000
2010-08-20	23.090	23.330	22.900	23.110	13.002	5,826,000
2010-08-19	23.740	23.980	23.250	23.280	13.097	5,042,400
2010-08-18	23.870	24.070	23.630	23.840	13.412	3,859,200
2010-08-17	24.040	24.040	23.530	23.850	13.418	7,435,000
2010-08-16	23.720	23.850	23.500	23.800	13.390	3,806,800
2010-08-13	23.800	24.200	23.770	23.830	13.407	4,794,100
2010-08-12	24.000	24.070	23.730	23.840	13.412	6,668,500
2010-08-11	24.880	24.960	24.210	24.230	13.632	5,808,700
2010-08-10	25.180	25.550	24.900	25.240	14.200	4,323,900
2010-08-09	25.380	25.480	25.060	25.350	14.262	3,261,300
2010-08-06	24.940	25.260	24.770	25.200	14.178	7,606,800
2010-08-05	24.910	25.350	24.810	25.250	14.206	4,860,600

← NewerPage 68 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.