Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	51.620	51.770	50.540	50.730	36.029	4,544,900
2018-11-30	50.550	51.360	50.430	51.100	36.292	4,685,400
2018-11-29	50.590	50.950	50.200	50.600	35.937	3,713,000
2018-11-28	51.030	51.350	50.290	50.930	36.171	3,846,900
2018-11-27	50.860	51.250	50.500	50.950	36.185	3,977,000
2018-11-26	50.980	51.580	50.930	51.120	36.306	3,191,700
2018-11-23	49.970	50.790	49.780	50.370	35.773	1,407,100
2018-11-21	51.110	51.310	50.110	50.420	35.809	3,766,600
2018-11-20	51.230	51.660	50.710	50.940	36.178	5,243,500
2018-11-19	51.380	52.110	51.190	51.640	36.675	4,226,400
2018-11-16	50.950	51.710	50.850	51.410	36.512	4,894,200
2018-11-15	50.070	51.370	49.680	51.330	36.455	5,780,100
2018-11-14	51.360	51.770	49.700	50.520	35.880	5,691,200
2018-11-13	50.470	51.350	50.400	51.070	36.270	5,279,200
2018-11-12	50.780	51.110	50.460	50.540	35.894	8,184,300
2018-11-09	50.200	50.970	50.160	50.760	36.050	8,034,400
2018-11-08	49.540	50.330	49.540	50.130	35.603	6,589,000
2018-11-07	50.040	50.360	49.220	50.150	35.329	3,967,800
2018-11-06	49.620	50.090	49.390	49.970	35.203	4,853,700
2018-11-05	49.370	49.850	49.220	49.730	35.034	5,007,900
2018-11-02	49.590	49.890	48.760	49.170	34.639	4,216,400
2018-11-01	49.400	49.570	48.950	49.200	34.660	4,756,500
2018-10-31	48.660	49.730	48.600	49.160	34.632	6,567,800
2018-10-30	48.010	48.410	47.200	48.280	34.012	6,667,100
2018-10-29	47.250	48.160	47.150	47.770	33.653	7,159,000
2018-10-26	46.600	47.000	46.140	46.480	32.744	8,930,500
2018-10-25	46.540	47.480	46.340	47.010	33.117	5,963,500
2018-10-24	47.060	47.060	45.980	46.060	32.448	6,351,600
2018-10-23	46.270	47.400	46.110	47.100	33.181	6,189,600
2018-10-22	48.890	49.150	47.040	47.080	33.167	6,734,400
2018-10-19	48.170	49.270	47.780	48.920	34.463	5,851,000
2018-10-18	48.600	49.600	48.130	48.280	34.012	5,202,200
2018-10-17	46.960	48.160	46.620	47.710	33.610	5,117,800
2018-10-16	47.100	47.140	46.420	47.090	33.174	3,825,600
2018-10-15	46.910	47.270	46.630	46.790	32.962	4,365,400
2018-10-12	48.020	48.190	45.930	46.880	33.026	5,779,500
2018-10-11	48.550	48.880	47.300	47.440	33.420	6,866,800
2018-10-10	49.650	50.160	48.700	48.730	34.329	4,094,300
2018-10-09	49.580	49.670	49.220	49.430	34.822	3,405,700
2018-10-08	48.940	50.000	48.900	49.740	35.041	3,573,800
2018-10-05	49.580	49.860	48.900	48.990	34.512	3,223,600
2018-10-04	48.990	50.130	48.930	49.390	34.794	4,017,300
2018-10-03	48.520	49.250	48.300	48.960	34.491	4,239,400
2018-10-02	48.290	48.580	47.850	48.270	34.005	2,997,800
2018-10-01	48.920	49.010	48.180	48.350	34.061	2,340,800
2018-09-28	48.590	48.850	48.410	48.540	34.195	3,312,200
2018-09-27	49.750	49.750	48.860	48.900	34.449	3,251,600
2018-09-26	50.540	50.620	49.670	49.750	35.048	2,796,400
2018-09-25	50.900	50.910	50.260	50.310	35.442	2,310,600
2018-09-24	51.360	51.420	50.640	50.680	35.703	2,643,100
2018-09-21	51.630	51.710	51.280	51.440	36.238	4,819,600
2018-09-20	51.230	51.790	51.230	51.570	36.330	2,625,800
2018-09-19	50.180	51.170	50.020	50.970	35.907	3,382,400
2018-09-18	50.290	50.320	49.900	50.060	35.266	2,489,000
2018-09-17	50.410	50.480	50.100	50.240	35.393	2,728,000
2018-09-14	50.020	50.310	49.920	50.210	35.372	3,821,600
2018-09-13	50.850	50.880	49.930	49.960	35.196	3,919,800
2018-09-12	51.750	51.920	50.650	50.670	35.696	2,713,800
2018-09-11	51.650	52.160	51.650	51.870	36.541	1,402,400
2018-09-10	52.160	52.220	51.700	51.760	36.464	1,327,400

← NewerPage 34 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.