Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	33.720	34.080	32.910	33.220	16.545	6,730,100
2008-03-18	32.610	33.440	31.730	33.130	16.500	8,623,900
2008-03-17	30.440	32.500	30.090	31.940	15.907	10,974,500
2008-03-14	32.110	32.750	30.700	31.330	15.603	8,841,000
2008-03-13	31.610	32.180	30.590	31.940	15.907	7,637,700
2008-03-12	32.740	34.110	32.000	32.000	15.937	6,904,800
2008-03-11	30.980	32.860	30.980	32.860	16.365	9,835,700
2008-03-10	30.060	30.910	29.680	30.100	14.991	5,975,800
2008-03-07	29.760	31.150	29.500	30.090	14.986	9,229,700
2008-03-06	31.060	31.100	29.750	29.820	14.851	4,410,100
2008-03-05	31.090	31.990	30.740	31.150	15.514	6,701,500
2008-03-04	30.380	30.910	29.620	30.710	15.295	7,334,000
2008-03-03	31.040	31.260	30.200	30.600	15.240	6,659,600
2008-02-29	32.520	32.610	31.020	31.130	15.504	6,063,700
2008-02-28	33.710	33.710	32.660	32.740	16.306	3,875,000
2008-02-27	34.010	34.740	33.730	33.890	16.878	3,709,200
2008-02-26	34.060	34.730	33.900	34.290	17.078	2,965,800
2008-02-25	34.010	34.320	33.140	34.160	17.013	4,361,600
2008-02-22	32.960	34.050	32.500	33.990	16.928	4,109,900
2008-02-21	33.850	34.090	32.830	32.890	16.380	2,593,700
2008-02-20	32.510	33.990	32.430	33.670	16.769	4,409,000
2008-02-19	33.550	33.890	32.420	32.830	16.351	3,609,200
2008-02-15	33.150	33.560	32.700	33.250	16.560	4,339,800
2008-02-14	33.700	34.120	33.120	33.350	16.609	3,795,900
2008-02-13	34.290	34.420	33.030	33.760	16.814	3,075,900
2008-02-12	33.220	34.280	33.190	33.890	16.878	4,884,400
2008-02-11	33.320	33.400	32.320	33.080	16.475	4,015,600
2008-02-08	34.680	34.680	32.790	33.400	16.634	5,016,400
2008-02-07	33.620	34.960	33.600	34.620	17.242	4,488,900
2008-02-06	34.400	34.820	33.600	33.870	16.868	4,615,100
2008-02-05	34.740	35.020	34.000	34.100	16.983	5,332,600
2008-02-04	36.790	36.950	35.010	35.250	17.556	4,892,000
2008-02-01	36.360	36.960	35.800	36.800	18.328	8,354,500
2008-01-31	34.740	36.710	34.000	36.220	18.039	8,973,400
2008-01-30	35.330	36.720	35.100	35.280	17.571	5,306,300
2008-01-29	35.300	35.700	34.570	35.550	17.705	5,065,000
2008-01-28	33.990	35.180	33.540	35.010	17.436	5,256,000
2008-01-25	35.200	35.480	33.790	34.010	16.938	7,701,900
2008-01-24	34.260	36.150	33.880	34.930	17.396	14,215,200
2008-01-23	29.560	35.120	29.140	34.140	17.003	19,597,300
2008-01-22	27.900	31.760	27.860	30.510	15.195	12,017,400
2008-01-18	29.420	30.380	28.850	29.420	14.652	9,707,200
2008-01-17	28.950	29.880	28.430	28.710	14.299	12,888,100
2008-01-16	27.490	28.820	27.110	28.190	14.040	7,022,600
2008-01-15	28.080	28.080	27.000	27.320	13.606	6,534,400
2008-01-14	28.540	28.540	27.800	28.380	14.134	5,756,800
2008-01-11	27.410	28.380	26.590	28.160	14.025	8,519,800
2008-01-10	27.100	28.050	26.860	27.610	13.751	8,340,800
2008-01-09	26.870	27.250	25.920	27.250	13.571	7,552,100
2008-01-08	27.970	28.280	26.750	26.880	13.158	6,870,900
2008-01-07	27.960	28.200	27.230	27.770	13.594	7,311,300
2008-01-04	28.860	28.860	27.070	27.360	13.393	10,484,600
2008-01-03	29.740	29.850	29.050	29.120	14.255	5,604,900
2008-01-02	30.890	30.890	29.460	29.550	14.465	7,166,200

← NewerPage 79 of 79 · 4,734 trading days

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.