Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	47.270	47.740	46.920	47.660	34.411	3,855,700
2019-05-28	48.240	48.500	47.560	47.620	34.382	6,264,500
2019-05-24	48.270	48.470	48.100	48.330	34.895	3,693,800
2019-05-23	48.700	48.700	47.830	48.110	34.736	5,005,500
2019-05-22	48.640	49.200	48.410	48.990	35.371	4,673,500
2019-05-21	48.510	48.900	48.500	48.780	35.219	3,254,800
2019-05-20	47.890	48.600	47.860	48.340	34.902	4,101,600
2019-05-17	47.740	48.640	47.590	47.880	34.570	7,093,700
2019-05-16	47.840	48.450	47.720	48.190	34.793	3,638,900
2019-05-15	47.580	47.770	46.860	47.590	34.360	4,005,700
2019-05-14	48.000	48.630	47.810	48.040	34.685	3,726,000
2019-05-13	48.940	49.170	48.070	48.230	34.530	5,807,200
2019-05-10	49.180	50.020	48.810	49.860	35.697	3,631,400
2019-05-09	48.780	49.610	48.660	49.500	35.439	4,827,900
2019-05-08	49.780	49.940	49.300	49.330	35.317	3,321,600
2019-05-07	50.180	50.320	49.490	49.820	35.668	4,211,800
2019-05-06	50.290	51.040	50.030	50.790	36.363	2,854,800
2019-05-03	50.660	51.120	50.630	50.970	36.492	3,775,800
2019-05-02	50.750	51.110	50.270	50.540	36.184	4,497,500
2019-05-01	51.070	51.420	50.520	50.680	36.284	5,977,300
2019-04-30	51.190	51.430	50.770	51.200	36.656	5,217,100
2019-04-29	50.770	51.760	50.700	51.300	36.728	4,976,400
2019-04-26	50.270	50.790	50.120	50.730	36.320	6,828,400
2019-04-25	49.640	50.470	49.480	50.210	35.948	5,425,600
2019-04-24	49.300	49.990	49.120	49.840	35.683	5,492,500
2019-04-23	49.380	49.560	48.770	49.540	35.468	5,886,200
2019-04-22	49.170	49.570	48.860	49.240	35.253	4,534,500
2019-04-18	49.820	49.930	48.280	49.350	35.332	6,679,000
2019-04-17	49.690	50.080	49.160	49.840	35.683	5,182,200
2019-04-16	48.740	49.570	48.480	49.510	35.446	3,136,600
2019-04-15	49.260	49.330	48.480	48.590	34.788	3,804,700
2019-04-12	49.170	49.680	48.590	49.260	35.267	5,335,800
2019-04-11	48.330	48.780	48.200	48.440	34.680	5,130,800
2019-04-10	48.000	48.200	47.500	48.110	34.444	3,792,000
2019-04-09	48.190	48.390	47.700	47.900	34.294	4,418,800
2019-04-08	48.160	48.620	48.080	48.540	34.752	3,526,300
2019-04-05	48.400	48.710	48.030	48.370	34.630	4,610,800
2019-04-04	48.110	48.680	47.930	48.450	34.687	5,199,700
2019-04-03	48.900	49.370	48.190	48.410	34.659	5,678,000
2019-04-02	47.950	48.860	47.650	48.490	34.716	6,120,600
2019-04-01	46.880	48.090	46.850	48.020	34.380	6,699,600
2019-03-29	46.710	46.890	46.250	46.530	33.313	8,284,100
2019-03-28	45.570	46.350	45.430	46.310	33.155	7,830,000
2019-03-27	45.120	45.630	44.840	45.400	32.504	12,764,200
2019-03-26	45.360	45.850	44.750	45.330	32.454	7,744,600
2019-03-25	45.200	45.780	44.510	44.870	32.124	6,108,000
2019-03-22	46.590	46.790	45.020	45.090	32.282	9,014,000
2019-03-21	47.680	47.760	47.010	47.140	33.750	6,192,400
2019-03-20	49.340	49.490	47.990	48.020	34.380	9,284,400
2019-03-19	50.680	50.820	49.430	49.480	35.425	5,042,300
2019-03-18	50.000	50.690	49.980	50.480	36.141	5,047,100
2019-03-15	50.020	50.400	49.820	49.980	35.783	7,042,000
2019-03-14	50.080	50.290	49.830	50.130	35.890	3,081,000
2019-03-13	49.710	50.150	49.320	50.000	35.797	4,905,900
2019-03-12	50.070	50.200	49.450	49.580	35.496	6,432,200
2019-03-11	49.720	50.070	49.400	49.920	35.740	3,858,000
2019-03-08	49.160	49.600	48.980	49.600	35.511	3,446,400
2019-03-07	50.220	50.260	49.300	49.530	35.461	6,541,200
2019-03-06	51.510	51.580	50.380	50.600	36.227	5,301,100
2019-03-05	51.730	51.960	50.920	51.700	37.014	6,038,700

← NewerPage 32 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.