Truist Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	154.44	154.44	154.44	154.44	35.119	0
2023-11-29	154.44	154.44	154.44	154.44	35.119	0
2023-11-28	154.44	154.44	154.44	154.44	35.119	0
2023-11-27	154.44	154.44	154.44	154.44	35.119	0
2023-11-24	154.44	154.44	154.44	154.44	35.119	0
2023-11-23	154.44	154.44	154.44	154.44	35.119	0
2023-11-22	154.44	154.44	154.44	154.44	35.119	0
2023-11-21	154.44	154.44	154.44	154.44	35.119	1,200
2023-11-20	156.45	156.45	156.45	156.45	35.576	0
2023-11-17	156.45	156.45	156.45	156.45	35.576	4
2023-11-16	141.57	141.57	141.57	141.57	32.192	0
2023-11-14	141.57	141.57	141.57	141.57	32.192	0
2023-11-13	141.57	141.57	141.57	141.57	32.192	0
2023-11-10	141.57	141.57	141.57	141.57	32.192	0
2023-11-09	141.57	141.57	141.57	141.57	32.192	0
2023-11-08	141.57	141.57	141.57	141.57	31.786	0
2023-11-07	141.57	141.57	141.57	141.57	31.786	0
2023-11-06	141.57	141.57	141.57	141.57	31.786	0
2023-11-03	141.57	141.57	141.57	141.57	31.786	0
2023-11-01	142.67	142.67	141.57	141.57	31.786	2,400
2023-10-31	137.62	137.62	137.62	137.62	30.899	0
2023-10-30	137.62	137.62	137.62	137.62	30.899	0
2023-10-27	137.62	137.62	137.62	137.62	30.899	0
2023-10-26	137.62	137.62	137.62	137.62	30.899	0
2023-10-25	137.62	137.62	137.62	137.62	30.899	0
2023-10-24	137.62	137.62	137.62	137.62	30.899	12
2023-10-23	140.34	140.34	140.34	140.34	31.510	4
2023-10-20	140.34	140.34	140.34	140.34	31.510	0
2023-10-19	140.34	140.34	140.34	140.34	31.510	0
2023-10-18	140.34	140.34	140.34	140.34	31.510	0
2023-10-17	140.34	140.34	140.34	140.34	31.510	0
2023-10-16	140.34	140.34	140.34	140.34	31.510	0
2023-10-13	140.34	140.34	140.34	140.34	31.510	0
2023-10-11	140.34	140.34	140.34	140.34	31.510	0
2023-10-10	140.34	140.34	140.34	140.34	31.510	0
2023-10-09	140.34	140.34	140.34	140.34	31.510	0
2023-10-06	140.34	140.34	140.34	140.34	31.510	0
2023-10-05	140.34	140.34	140.34	140.34	31.510	0
2023-10-04	140.34	140.34	140.34	140.34	31.510	0
2023-10-03	140.34	140.34	140.34	140.34	31.510	4
2023-10-02	138.68	138.68	138.68	138.68	31.137	0
2023-09-29	138.68	138.68	138.68	138.68	31.137	0
2023-09-28	138.68	138.68	138.68	138.68	31.137	0
2023-09-27	138.68	138.68	138.68	138.68	31.137	0
2023-09-26	138.68	138.68	138.68	138.68	31.137	0
2023-09-25	138.68	138.68	138.68	138.68	31.137	0
2023-09-22	138.68	138.68	138.68	138.68	31.137	0
2023-09-21	138.68	138.68	138.68	138.68	31.137	0
2023-09-20	138.68	138.68	138.68	138.68	31.137	0
2023-09-19	138.68	138.68	138.68	138.68	31.137	0
2023-09-18	138.68	138.68	138.68	138.68	31.137	0
2023-09-15	138.68	138.68	138.68	138.68	31.137	0
2023-09-14	138.68	138.68	138.68	138.68	31.137	0
2023-09-13	138.68	138.68	138.68	138.68	31.137	0
2023-09-12	138.68	138.68	138.68	138.68	31.137	0
2023-09-11	138.68	138.68	138.68	138.68	31.137	0
2023-09-08	138.68	138.68	138.68	138.68	31.137	0
2023-09-06	138.68	138.68	138.68	138.68	31.137	0
2023-09-05	138.68	138.68	138.68	138.68	31.137	0
2023-09-04	138.68	138.68	138.68	138.68	31.137	0

← NewerPage 13 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	1.8661 USD
2026-05-07	1.8256 USD
2026-02-12	1.9243 USD
2025-11-13	1.9460 USD
2025-08-07	1.9831 USD
2025-05-08	2.0634 USD
2025-02-13	2.1078 USD
2024-11-07	2.2094 USD
2024-08-08	2.0512 USD
2024-05-09	1.9176 USD
2024-02-08	1.8007 USD
2023-11-09	1.7867 USD
2023-08-10	2.5844 USD
2023-05-11	2.5768 USD
2023-02-09	2.7078 USD
2022-11-09	2.7023 USD
2022-08-11	2.6974 USD
2022-05-12	2.2980 USD
2022-02-10	2.4227 USD
2021-11-10	2.7043 USD
2021-08-12	2.4830 USD
2021-05-13	2.3014 USD
2021-02-11	2.5573 USD
2020-11-12	2.3513 USD
2020-08-13	2.4101 USD
2020-05-14	2.4295 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.