Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	21.990	22.510	21.180	21.190	11.586	14,016,700
2009-05-26	20.330	21.800	20.250	21.780	11.909	11,873,600
2009-05-22	21.230	21.230	20.260	20.310	11.105	7,642,300
2009-05-21	21.250	21.440	20.410	20.980	11.471	14,182,100
2009-05-20	23.110	23.210	21.360	21.720	11.876	15,178,200
2009-05-19	23.030	23.500	22.500	22.500	12.302	11,172,600
2009-05-18	22.160	22.810	21.680	22.620	12.368	14,047,900
2009-05-15	22.150	22.330	21.110	21.630	11.827	14,027,900
2009-05-14	21.940	22.530	21.270	22.300	12.193	18,538,100
2009-05-13	20.320	22.180	20.230	21.500	11.756	85,484,000
2009-05-12	24.630	25.150	22.210	22.500	12.302	24,187,600
2009-05-11	25.000	25.660	24.310	24.340	13.308	17,484,500
2009-05-08	26.340	26.700	24.220	26.330	14.397	18,911,000
2009-05-07	28.670	28.670	24.760	25.340	13.855	16,691,300
2009-05-06	25.910	28.480	25.710	27.700	15.146	20,671,500
2009-05-05	24.940	25.650	24.590	24.610	13.456	10,711,400
2009-05-04	23.390	25.840	23.070	25.670	14.036	17,068,400
2009-05-01	23.670	24.000	22.560	22.790	12.461	7,641,200
2009-04-30	24.430	24.500	23.040	23.340	12.762	9,217,900
2009-04-29	22.660	24.220	22.540	24.100	13.177	10,726,500
2009-04-28	21.840	23.130	21.530	22.370	12.231	8,859,800
2009-04-27	22.600	23.260	22.290	22.440	12.270	9,915,900
2009-04-24	22.640	24.000	21.820	23.420	12.805	15,550,700
2009-04-23	21.690	22.240	20.700	21.990	12.024	10,550,300
2009-04-22	21.230	24.050	21.220	21.370	11.685	18,267,500
2009-04-21	19.400	22.150	18.650	22.120	12.095	15,396,000
2009-04-20	21.560	22.000	19.540	19.790	10.821	21,975,300
2009-04-17	22.000	24.750	20.500	23.420	12.805	36,353,300
2009-04-16	21.000	21.670	19.470	21.070	11.521	15,784,200
2009-04-15	19.190	20.780	18.650	20.550	11.236	14,233,600
2009-04-14	20.040	21.450	19.130	19.330	10.569	13,504,600
2009-04-13	19.610	21.180	18.720	21.000	11.482	13,891,000
2009-04-09	17.790	20.360	17.670	20.310	11.105	21,907,200
2009-04-08	17.220	17.290	16.270	16.700	9.131	8,600,200
2009-04-07	16.640	17.520	16.600	16.900	9.240	10,326,200
2009-04-06	17.510	17.670	16.880	17.360	9.235	10,499,200
2009-04-03	17.340	18.170	17.050	18.160	9.661	8,285,900
2009-04-02	18.130	18.390	17.180	17.420	9.267	13,118,600
2009-04-01	16.580	17.410	16.280	17.340	9.224	11,933,500
2009-03-31	16.520	17.080	16.180	16.920	9.001	11,341,100
2009-03-30	16.770	17.000	16.040	16.270	8.655	15,040,000
2009-03-27	18.400	18.830	17.700	17.770	9.453	8,960,100
2009-03-26	19.000	19.000	17.660	18.590	9.889	12,158,800
2009-03-25	18.440	19.200	17.220	18.760	9.980	16,294,200
2009-03-24	18.210	19.040	17.640	18.050	9.602	12,423,000
2009-03-23	17.940	19.200	16.650	19.060	10.139	19,652,300
2009-03-20	18.030	18.030	17.000	17.350	9.230	11,877,200
2009-03-19	19.300	19.500	17.330	17.540	9.331	14,358,200
2009-03-18	17.140	19.570	16.800	19.230	10.230	19,878,400
2009-03-17	17.000	17.640	16.710	17.530	9.325	15,881,700
2009-03-16	17.720	18.290	16.840	16.980	9.033	12,734,500
2009-03-13	18.500	18.500	16.400	17.280	9.192	13,711,100
2009-03-12	16.970	18.460	16.650	18.430	9.804	12,521,700
2009-03-11	17.120	18.000	16.610	17.060	9.075	16,023,500
2009-03-10	15.290	16.770	14.760	16.740	8.905	18,214,400
2009-03-09	13.320	15.070	13.210	14.300	7.607	11,182,600
2009-03-06	13.520	14.350	12.900	13.730	7.304	13,328,300
2009-03-05	14.800	15.020	13.120	13.320	7.086	17,438,600
2009-03-04	15.690	16.000	14.590	15.170	8.070	11,495,500
2009-03-03	15.850	16.250	15.000	15.320	8.150	11,891,300

← NewerPage 74 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.