Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	26.220	27.400	24.840	27.180	14.194	6,994,000
2008-12-01	29.570	29.570	24.810	25.030	13.072	7,046,500
2008-11-28	28.890	30.500	28.890	29.970	15.651	3,020,600
2008-11-26	27.580	29.750	27.260	29.630	15.474	5,686,500
2008-11-25	28.480	28.640	26.700	28.330	14.795	7,413,900
2008-11-24	25.490	27.410	24.700	27.410	14.314	11,778,600
2008-11-21	23.790	24.840	21.470	24.710	12.904	12,823,700
2008-11-20	23.120	25.380	22.360	23.060	12.043	18,441,000
2008-11-19	26.030	26.520	23.310	23.570	12.309	12,253,500
2008-11-18	26.840	27.560	25.660	26.550	13.865	11,109,900
2008-11-17	27.750	28.050	25.530	26.600	13.891	10,033,600
2008-11-14	29.350	30.000	26.760	28.050	14.649	10,646,200
2008-11-13	28.970	30.100	26.780	29.890	15.610	10,011,700
2008-11-12	29.410	30.130	28.260	28.580	14.925	6,785,800
2008-11-11	30.500	31.310	29.030	29.850	15.589	7,376,700
2008-11-10	32.430	32.590	30.080	30.810	16.090	3,837,300
2008-11-07	32.180	32.180	29.680	31.990	16.706	5,022,200
2008-11-06	33.550	34.700	31.140	31.400	16.398	6,799,900
2008-11-05	35.700	36.340	33.030	33.550	17.521	4,567,400
2008-11-04	36.490	36.600	34.940	36.150	18.879	4,865,800
2008-11-03	35.500	36.130	35.050	35.500	18.539	3,005,500
2008-10-31	34.000	35.900	34.000	35.850	18.722	5,363,700
2008-10-30	35.100	35.170	33.060	34.340	17.934	3,887,200
2008-10-29	35.730	36.240	33.500	33.960	17.735	6,717,300
2008-10-28	33.430	36.090	31.810	35.990	18.795	7,379,500
2008-10-27	31.210	34.240	31.150	32.200	16.816	7,160,200
2008-10-24	28.140	32.980	27.830	32.250	16.842	9,033,600
2008-10-23	31.810	31.930	28.530	30.210	15.777	6,639,900
2008-10-22	31.990	32.820	30.500	31.050	16.215	6,118,000
2008-10-21	32.900	33.920	32.570	32.720	17.088	4,552,900
2008-10-20	34.000	34.000	32.070	33.600	17.547	4,784,000
2008-10-17	32.570	35.650	31.420	33.530	17.511	9,386,700
2008-10-16	31.900	33.780	30.250	33.260	17.370	10,437,200
2008-10-15	33.630	34.730	31.900	32.160	16.795	8,983,000
2008-10-14	34.500	36.970	33.540	34.400	17.719	14,174,600
2008-10-13	34.000	34.000	29.620	31.650	16.303	10,111,900
2008-10-10	27.100	32.570	26.500	30.460	15.690	13,871,200
2008-10-09	33.500	33.500	28.000	28.250	14.552	17,396,600
2008-10-08	33.250	37.000	31.930	33.010	17.003	7,309,600
2008-10-07	35.760	36.310	33.000	33.890	17.457	7,754,600
2008-10-06	35.750	37.250	33.910	35.610	18.343	7,987,300
2008-10-03	39.690	40.000	36.170	36.170	18.631	5,354,000
2008-10-02	39.400	39.900	36.310	37.550	19.342	4,263,600
2008-10-01	37.500	39.830	36.410	39.340	20.264	6,265,900
2008-09-30	35.690	39.250	34.100	37.800	19.471	7,427,100
2008-09-29	39.500	39.950	31.000	31.000	15.968	8,360,600
2008-09-26	37.680	40.450	36.500	40.450	20.836	5,595,900
2008-09-25	39.180	40.000	38.650	39.250	20.218	7,511,000
2008-09-24	39.990	39.990	38.460	38.540	19.852	6,446,400
2008-09-23	38.650	40.520	37.840	40.200	20.707	6,419,100
2008-09-22	38.870	40.500	37.500	39.230	20.207	11,779,300
2008-09-19	44.010	45.310	38.000	41.140	21.191	24,002,200
2008-09-18	36.160	42.370	33.250	39.500	20.346	32,652,100
2008-09-17	35.150	36.000	33.150	35.440	18.255	19,600,700
2008-09-16	31.940	36.150	31.420	36.070	18.580	21,341,900
2008-09-15	32.150	34.770	32.150	32.450	16.715	14,296,100
2008-09-12	32.280	34.490	31.950	34.050	17.539	12,843,700
2008-09-11	30.550	32.970	30.150	32.850	16.921	12,697,900
2008-09-10	32.050	32.960	30.960	31.430	16.190	14,479,600
2008-09-09	33.490	34.950	31.970	31.990	16.478	16,234,500

← NewerPage 76 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.