Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	46.530	46.860	46.120	46.680	34.031	2,220,200
2019-08-21	46.370	46.530	45.930	46.220	33.696	2,984,500
2019-08-20	46.550	46.630	45.920	46.050	33.572	4,187,700
2019-08-19	47.230	47.350	46.760	46.960	34.236	4,027,600
2019-08-16	45.860	46.720	45.670	46.550	33.937	8,381,900
2019-08-15	45.480	45.870	45.160	45.450	33.135	4,444,300
2019-08-14	45.710	46.350	44.980	45.240	32.982	8,589,700
2019-08-13	46.280	47.400	45.900	46.730	34.068	3,130,300
2019-08-12	46.850	47.080	46.550	46.660	33.689	5,267,900
2019-08-09	47.340	47.600	46.850	47.350	34.187	2,767,400
2019-08-08	47.600	47.710	47.100	47.490	34.288	3,454,600
2019-08-07	46.760	47.250	45.960	47.130	34.028	6,312,200
2019-08-06	47.760	47.820	46.550	47.770	34.490	4,367,000
2019-08-05	48.580	48.580	46.760	47.370	34.201	4,435,400
2019-08-02	49.520	49.740	48.590	49.350	35.631	4,483,800
2019-08-01	51.420	51.670	49.460	49.630	35.833	5,834,800
2019-07-31	51.360	51.890	51.170	51.530	37.205	5,957,400
2019-07-30	50.920	51.420	50.610	51.390	37.104	4,269,600
2019-07-29	51.590	52.030	51.110	51.200	36.967	3,809,900
2019-07-26	51.350	51.750	51.220	51.650	37.292	3,409,700
2019-07-25	51.410	51.770	51.000	51.250	37.003	5,677,100
2019-07-24	50.980	51.660	50.750	51.540	37.212	3,918,800
2019-07-23	50.580	51.210	50.490	50.980	36.808	3,381,500
2019-07-22	50.500	50.770	50.250	50.440	36.418	4,737,300
2019-07-19	50.990	51.170	50.460	50.650	36.570	5,127,400
2019-07-18	49.750	51.290	49.300	51.030	36.844	5,878,700
2019-07-17	49.490	49.750	49.300	49.640	35.840	5,221,400
2019-07-16	50.000	50.000	49.390	49.640	35.840	4,114,200
2019-07-15	50.490	50.490	49.770	49.970	36.079	5,197,600
2019-07-12	50.470	50.560	50.220	50.450	36.425	3,896,000
2019-07-11	49.790	50.410	49.580	50.310	36.324	3,452,900
2019-07-10	50.040	50.040	49.610	49.750	35.920	4,246,000
2019-07-09	49.250	50.210	49.040	50.050	36.136	4,756,500
2019-07-08	49.510	49.560	49.180	49.390	35.660	3,349,000
2019-07-05	49.400	49.960	49.380	49.940	36.057	3,302,200
2019-07-03	49.220	49.270	48.760	49.070	35.429	2,586,400
2019-07-02	49.390	49.640	48.670	48.790	35.227	3,034,900
2019-07-01	49.530	49.960	49.200	49.560	35.783	3,722,800
2019-06-28	48.700	49.290	48.520	49.130	35.472	7,337,800
2019-06-27	48.220	48.390	47.750	48.180	34.786	6,204,400
2019-06-26	48.480	48.770	48.060	48.080	34.714	3,797,000
2019-06-25	48.450	48.580	47.780	48.330	34.895	4,348,300
2019-06-24	48.570	49.130	48.230	48.490	35.010	2,834,500
2019-06-21	48.710	49.240	48.560	48.630	35.111	6,221,300
2019-06-20	49.350	49.380	47.980	48.710	35.169	4,004,500
2019-06-19	49.640	50.290	49.010	49.050	35.414	4,499,600
2019-06-18	48.740	49.610	48.630	49.370	35.645	4,128,900
2019-06-17	50.080	50.340	48.860	48.970	35.357	3,072,400
2019-06-14	49.750	50.180	49.330	50.060	36.144	2,947,200
2019-06-13	49.590	50.160	49.570	49.730	35.905	3,454,400
2019-06-12	50.190	50.500	49.500	49.590	35.804	3,650,800
2019-06-11	49.880	50.310	49.680	50.060	36.144	3,209,700
2019-06-10	49.280	49.900	49.030	49.580	35.797	3,006,200
2019-06-07	49.200	49.270	48.530	48.830	35.256	3,645,900
2019-06-06	49.160	49.360	48.830	49.250	35.559	5,370,400
2019-06-05	48.810	49.380	48.400	49.330	35.617	4,005,400
2019-06-04	47.790	48.880	47.620	48.830	35.256	4,917,400
2019-06-03	46.670	47.370	46.550	47.070	33.985	4,588,300
2019-05-31	46.750	47.020	46.530	46.750	33.754	3,901,800
2019-05-30	47.770	48.050	46.890	47.290	34.144	3,197,400

← NewerPage 31 of 79 · 4,731 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.