Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	56.720	56.820	55.830	55.860	43.224	6,466,600
2021-04-21	55.360	56.800	55.160	56.770	43.928	6,078,400
2021-04-20	56.930	57.120	55.490	55.750	43.139	6,985,300
2021-04-19	58.160	58.160	57.280	57.400	44.415	4,857,800
2021-04-16	57.800	58.100	57.090	57.840	44.756	5,864,300
2021-04-15	58.960	59.110	56.520	57.220	44.276	9,229,100
2021-04-14	58.620	60.320	58.620	59.690	46.187	4,817,500
2021-04-13	59.670	59.780	58.490	58.980	45.638	4,393,400
2021-04-12	60.110	60.420	59.850	60.190	46.574	4,200,200
2021-04-09	59.710	60.270	59.510	60.020	46.443	4,247,400
2021-04-08	58.890	59.420	58.070	59.250	45.847	4,524,000
2021-04-07	59.360	59.670	58.840	59.430	45.986	3,245,100
2021-04-06	58.970	59.360	58.520	59.130	45.754	3,359,100
2021-04-05	59.710	60.130	58.770	59.150	45.769	4,866,300
2021-04-01	58.300	59.060	58.110	59.050	45.692	4,654,400
2021-03-31	58.610	59.020	58.130	58.320	45.127	6,100,300
2021-03-30	57.880	59.050	57.830	58.780	45.483	5,178,000
2021-03-29	58.440	58.540	57.010	57.310	44.346	5,700,800
2021-03-26	58.600	59.540	58.280	59.350	45.924	9,944,700
2021-03-25	55.950	57.670	55.280	57.490	44.485	7,007,300
2021-03-24	56.770	57.300	55.800	55.820	43.193	7,361,000
2021-03-23	56.910	57.440	55.960	56.080	43.394	5,296,600
2021-03-22	57.860	58.070	57.010	57.470	44.469	5,349,900
2021-03-19	58.250	59.250	57.070	58.540	45.297	14,524,400
2021-03-18	59.480	60.910	59.060	59.330	45.909	6,257,100
2021-03-17	58.910	59.370	57.920	58.580	45.328	5,411,400
2021-03-16	57.880	58.680	57.310	58.240	45.065	5,585,200
2021-03-15	59.860	60.000	58.650	59.480	46.025	6,235,800
2021-03-12	60.000	60.280	59.380	59.920	46.365	4,388,100
2021-03-11	58.290	59.130	57.870	58.910	45.584	9,149,800
2021-03-10	58.380	59.270	58.080	58.800	45.499	6,963,800
2021-03-09	58.820	59.270	57.530	58.250	45.073	5,807,700
2021-03-08	59.580	60.660	58.980	59.710	46.203	6,833,200
2021-03-05	59.020	59.220	56.830	58.720	45.437	6,149,000
2021-03-04	58.320	58.800	56.290	57.380	44.400	5,960,900
2021-03-03	58.500	59.620	58.350	58.490	45.259	6,178,900
2021-03-02	58.430	59.030	58.160	58.260	45.081	5,087,500
2021-03-01	58.260	59.280	58.060	58.810	45.506	4,814,100
2021-02-26	58.240	58.610	56.860	56.960	44.075	10,838,100
2021-02-25	61.000	61.260	58.430	58.630	45.367	5,775,900
2021-02-24	59.000	60.800	58.910	60.170	46.559	7,776,900
2021-02-23	59.800	59.890	58.050	58.730	45.444	7,391,200
2021-02-22	57.500	59.270	57.480	59.070	45.707	8,987,100
2021-02-19	56.250	57.760	56.050	57.580	44.555	6,427,300
2021-02-18	55.260	55.940	55.020	55.830	43.200	5,346,100
2021-02-17	55.060	56.010	55.060	55.650	43.061	4,144,600
2021-02-16	54.570	56.020	54.250	55.650	43.061	6,221,100
2021-02-12	52.600	54.110	52.490	54.010	41.792	4,555,200
2021-02-11	53.290	53.730	52.220	52.780	40.840	3,569,500
2021-02-10	53.670	54.450	53.400	53.710	41.212	4,526,000
2021-02-09	52.730	53.500	52.470	53.370	40.951	3,552,200
2021-02-08	52.900	53.070	52.480	52.970	40.644	5,903,000
2021-02-05	53.850	54.000	52.610	52.690	40.429	5,194,500
2021-02-04	51.830	53.600	51.730	53.370	40.951	5,085,900
2021-02-03	49.790	51.640	49.700	51.520	39.531	6,100,900
2021-02-02	49.060	50.600	48.840	50.210	38.526	4,874,700
2021-02-01	48.310	48.510	47.710	48.380	37.122	5,428,200
2021-01-29	48.880	49.610	47.690	47.980	36.815	6,970,400
2021-01-28	49.080	49.870	48.610	49.150	37.713	5,337,100
2021-01-27	49.210	49.520	48.260	48.390	37.130	5,679,700

← NewerPage 24 of 79 · 4,730 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.