Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	51.600	51.700	50.230	50.240	38.549	3,623,900
2021-01-25	51.000	51.270	50.010	51.050	39.171	5,261,400
2021-01-22	50.220	51.410	50.130	51.180	39.271	4,132,700
2021-01-21	51.300	52.470	50.720	51.070	39.186	6,039,900
2021-01-20	51.980	52.000	51.220	51.630	39.616	6,584,100
2021-01-19	52.300	52.400	51.620	52.150	40.015	6,604,300
2021-01-15	52.190	52.600	51.400	51.970	39.877	4,901,700
2021-01-14	52.420	53.490	52.310	53.140	40.774	6,217,300
2021-01-13	51.940	52.280	51.150	52.080	39.961	4,780,800
2021-01-12	51.430	52.480	51.010	52.250	40.092	4,739,300
2021-01-11	50.120	50.990	49.630	50.940	39.086	5,008,800
2021-01-08	51.440	51.440	49.870	50.650	38.864	4,703,200
2021-01-07	50.000	51.680	49.980	51.490	39.508	8,188,400
2021-01-06	49.200	51.080	48.650	50.000	38.365	12,915,600
2021-01-05	47.280	47.960	46.710	47.500	36.447	6,814,200
2021-01-04	48.250	48.360	46.710	47.180	36.201	6,314,900
2020-12-31	47.410	48.000	46.970	47.930	36.777	3,559,600
2020-12-30	46.960	47.520	46.830	47.370	36.347	2,931,900
2020-12-29	47.550	47.660	46.580	46.720	35.848	2,791,900
2020-12-28	47.320	47.840	47.020	47.530	36.470	3,532,600
2020-12-24	47.500	47.500	46.700	46.990	36.056	2,276,200
2020-12-23	46.600	47.570	46.310	47.290	36.286	5,170,900
2020-12-22	46.670	46.760	45.960	46.030	35.319	4,526,900
2020-12-21	46.090	46.620	45.440	46.320	35.541	6,891,100
2020-12-18	46.990	47.100	45.560	45.900	35.219	10,492,700
2020-12-17	47.110	47.290	46.300	47.100	36.140	7,794,700
2020-12-16	46.720	47.270	46.400	47.230	36.240	7,242,000
2020-12-15	46.270	46.940	45.720	46.720	35.848	5,110,800
2020-12-14	47.680	47.680	45.790	45.910	35.227	6,202,500
2020-12-11	47.140	47.310	46.690	47.010	36.071	4,503,100
2020-12-10	47.190	48.130	47.060	47.950	36.792	8,441,500
2020-12-09	48.190	48.320	47.580	47.880	36.738	5,539,900
2020-12-08	47.590	48.060	47.220	47.710	36.608	3,797,100
2020-12-07	47.670	48.140	47.140	47.860	36.723	3,858,000
2020-12-04	47.650	48.310	47.410	48.230	37.007	4,872,000
2020-12-03	47.650	47.780	46.960	47.410	36.378	4,782,400
2020-12-02	47.140	47.720	46.830	47.560	36.493	5,015,900
2020-12-01	47.850	48.260	47.300	47.520	36.462	6,260,100
2020-11-30	48.180	48.490	46.360	46.420	35.618	6,850,300
2020-11-27	48.610	49.030	48.170	48.500	37.214	2,898,500
2020-11-25	48.380	48.800	47.640	48.510	37.222	4,010,200
2020-11-24	48.100	49.150	48.000	48.970	37.575	6,587,600
2020-11-23	47.000	47.240	46.450	46.980	36.048	4,683,000
2020-11-20	46.730	46.890	46.070	46.210	35.457	6,019,000
2020-11-19	46.700	47.030	46.150	46.900	35.986	6,361,000
2020-11-18	48.330	48.880	47.440	47.450	36.408	5,331,600
2020-11-17	47.620	48.320	47.070	48.170	36.961	5,144,900
2020-11-16	49.000	49.150	48.070	48.570	37.268	5,958,600
2020-11-13	46.510	47.650	46.500	47.190	36.209	4,788,100
2020-11-12	47.270	47.630	45.630	46.330	35.549	4,603,400
2020-11-11	49.200	49.280	47.910	48.820	37.114	5,777,100
2020-11-10	47.440	49.320	46.980	49.040	37.282	6,279,300
2020-11-09	47.420	49.720	47.400	48.520	36.886	10,476,500
2020-11-06	45.200	45.200	42.810	42.990	32.682	4,892,500
2020-11-05	42.700	45.210	42.660	44.930	34.157	6,606,400
2020-11-04	43.260	43.890	41.980	42.680	32.447	5,209,300
2020-11-03	44.730	45.180	44.190	44.760	34.028	5,812,000
2020-11-02	42.760	43.770	42.090	43.480	33.055	6,478,000
2020-10-30	41.700	42.180	41.220	42.120	32.021	5,415,000
2020-10-29	40.790	42.120	40.050	41.850	31.816	4,418,800

← NewerPage 25 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.