Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	51.970	52.450	51.300	51.830	37.107	6,301,600
2019-03-01	51.000	51.940	50.940	51.800	37.086	8,588,100
2019-02-28	51.180	51.270	50.810	50.970	36.492	5,026,500
2019-02-27	50.950	51.200	50.650	51.060	36.556	4,456,900
2019-02-26	51.060	51.470	50.580	50.870	36.420	5,448,600
2019-02-25	51.770	51.880	51.180	51.260	36.699	5,089,400
2019-02-22	51.920	51.920	51.300	51.490	36.864	4,479,600
2019-02-21	51.810	52.080	51.570	51.830	37.107	8,042,200
2019-02-20	51.050	51.800	50.880	51.780	37.072	7,217,200
2019-02-19	50.470	51.130	50.020	51.110	36.592	6,593,500
2019-02-15	50.260	50.850	50.150	50.700	36.298	8,069,300
2019-02-14	49.990	50.000	49.330	49.740	35.611	6,103,000
2019-02-13	50.800	51.040	50.300	50.460	36.127	6,208,400
2019-02-12	50.640	51.140	50.500	50.820	36.384	6,915,200
2019-02-11	50.450	50.670	50.190	50.570	35.915	7,548,100
2019-02-08	50.460	50.680	49.680	50.240	35.681	12,227,800
2019-02-07	51.010	51.500	48.910	50.460	35.837	25,599,100
2019-02-06	48.670	49.070	48.430	48.530	34.466	2,566,600
2019-02-05	49.030	49.100	48.450	48.790	34.651	3,264,100
2019-02-04	48.900	49.080	48.630	49.080	34.857	3,290,500
2019-02-01	48.890	49.110	48.660	48.870	34.708	4,353,200
2019-01-31	48.660	48.870	47.880	48.800	34.658	4,979,300
2019-01-30	49.400	49.410	48.880	48.980	34.786	3,808,300
2019-01-29	49.130	49.540	49.130	49.310	35.020	2,724,800
2019-01-28	49.020	49.460	48.810	49.270	34.992	3,229,800
2019-01-25	49.300	49.620	48.970	49.370	35.063	3,910,200
2019-01-24	49.170	49.460	48.740	49.250	34.978	3,664,000
2019-01-23	49.400	49.680	49.220	49.410	35.091	6,495,900
2019-01-22	49.050	49.610	48.900	49.140	34.900	6,608,300
2019-01-18	48.490	49.410	48.190	49.290	35.006	5,214,600
2019-01-17	46.750	48.450	46.550	48.280	34.289	5,811,600
2019-01-16	46.780	47.850	46.560	47.540	33.763	7,020,000
2019-01-15	46.020	46.390	45.540	46.340	32.911	6,512,500
2019-01-14	45.200	46.350	45.200	46.150	32.776	9,035,300
2019-01-11	44.830	45.760	44.780	45.610	32.393	11,337,100
2019-01-10	45.200	46.140	45.200	45.860	32.570	6,726,800
2019-01-09	45.840	46.290	45.620	46.150	32.776	5,827,000
2019-01-08	45.790	45.960	45.070	45.720	32.471	3,389,300
2019-01-07	45.130	46.040	44.860	45.610	32.393	3,584,400
2019-01-04	44.870	45.420	44.700	45.250	32.137	3,267,200
2019-01-03	44.220	44.790	43.960	44.090	31.313	3,530,600
2019-01-02	42.860	44.450	42.790	44.390	31.526	4,831,900
2018-12-31	43.010	43.450	42.640	43.320	30.766	3,694,100
2018-12-28	43.110	43.490	42.610	42.950	30.504	4,593,600
2018-12-27	42.310	42.980	41.480	42.980	30.525	6,295,300
2018-12-26	41.280	42.830	40.680	42.830	30.418	5,577,500
2018-12-24	42.070	42.420	41.250	41.270	29.310	3,379,000
2018-12-21	42.880	43.730	42.260	42.380	30.099	9,199,000
2018-12-20	42.780	43.550	42.710	43.190	30.674	7,860,400
2018-12-19	44.010	44.500	42.960	43.300	30.752	6,380,300
2018-12-18	45.240	45.470	43.890	44.160	31.363	5,398,100
2018-12-17	45.430	45.960	44.940	45.150	32.066	4,859,000
2018-12-14	45.690	46.400	45.590	45.660	32.428	5,380,600
2018-12-13	46.920	47.020	45.800	46.020	32.684	4,718,700
2018-12-12	47.100	47.370	46.660	46.820	33.252	4,394,700
2018-12-11	47.310	47.690	46.260	46.560	33.067	4,734,200
2018-12-10	47.600	47.660	46.250	46.950	33.344	5,942,800
2018-12-07	48.150	48.670	47.320	47.660	33.849	5,524,500
2018-12-06	47.560	48.180	46.910	48.140	34.189	6,818,600
2018-12-04	50.490	50.570	48.010	48.370	34.353	5,791,600

← NewerPage 33 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.