Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	52.470	52.500	51.710	51.980	36.619	1,898,900
2018-09-06	52.400	52.480	52.110	52.250	36.809	1,932,600
2018-09-05	52.150	52.580	52.140	52.320	36.858	2,142,300
2018-09-04	51.650	52.190	51.410	52.140	36.731	2,908,800
2018-08-31	51.390	51.700	51.190	51.660	36.393	2,022,600
2018-08-30	51.860	52.040	51.450	51.530	36.302	1,950,200
2018-08-29	52.220	52.220	51.670	52.000	36.633	1,824,300
2018-08-28	52.380	52.410	51.970	52.120	36.717	1,504,600
2018-08-27	51.920	52.490	51.750	52.250	36.809	2,174,700
2018-08-24	52.240	52.250	51.640	51.710	36.428	2,042,700
2018-08-23	52.630	52.700	51.870	52.010	36.640	2,278,800
2018-08-22	52.560	52.850	52.270	52.690	37.119	1,839,900
2018-08-21	52.390	53.080	52.130	52.710	37.133	2,681,700
2018-08-20	52.400	52.560	52.140	52.290	36.837	1,982,300
2018-08-17	52.070	52.570	52.030	52.430	36.936	2,686,700
2018-08-16	51.570	52.450	51.570	52.200	36.774	2,746,600
2018-08-15	51.480	51.730	51.100	51.330	36.161	2,347,200
2018-08-14	50.550	52.010	50.550	51.850	36.527	3,963,600
2018-08-13	50.730	51.010	50.450	50.510	35.583	2,690,100
2018-08-10	50.560	50.930	50.370	50.750	35.752	2,589,600
2018-08-09	51.490	51.590	51.070	51.200	36.069	2,404,000
2018-08-08	51.680	52.170	51.530	52.010	36.354	2,046,800
2018-08-07	51.570	52.100	51.570	51.710	36.145	3,028,000
2018-08-06	51.480	51.700	50.970	51.420	35.942	2,379,600
2018-08-03	51.230	51.630	51.230	51.600	36.068	2,587,400
2018-08-02	50.890	51.490	50.640	51.320	35.872	2,542,900
2018-08-01	50.990	51.520	50.960	51.110	35.725	3,796,000
2018-07-31	51.670	51.670	50.710	50.810	35.516	5,439,300
2018-07-30	51.380	51.870	51.330	51.440	35.956	3,698,400
2018-07-27	51.190	51.550	50.940	51.320	35.872	3,049,800
2018-07-26	50.820	51.520	50.820	51.060	35.690	3,368,500
2018-07-25	50.760	51.030	50.290	50.680	35.425	4,543,600
2018-07-24	50.870	51.510	50.680	50.850	35.544	5,452,400
2018-07-23	49.820	50.900	49.790	50.750	35.474	4,984,000
2018-07-20	50.500	50.770	49.710	49.940	34.907	6,925,300
2018-07-19	50.430	51.690	49.750	50.520	35.313	8,124,100
2018-07-18	51.840	53.050	51.100	52.980	37.032	5,804,000
2018-07-17	51.690	52.240	51.480	52.000	36.347	3,945,900
2018-07-16	51.110	51.750	51.110	51.640	36.096	2,449,600
2018-07-13	51.480	51.480	50.740	50.930	35.599	3,676,400
2018-07-12	52.250	52.310	51.190	51.550	36.033	3,141,200
2018-07-11	52.140	52.420	51.750	51.870	36.257	2,747,800
2018-07-10	52.730	52.910	52.100	52.320	36.571	3,052,900
2018-07-09	51.400	52.660	51.330	52.580	36.753	2,939,500
2018-07-06	50.680	51.460	50.370	51.210	35.795	2,999,500
2018-07-05	50.880	51.170	50.520	50.800	35.509	3,673,800
2018-07-03	51.280	51.490	50.390	50.480	35.285	1,676,000
2018-07-02	50.230	51.170	50.150	51.160	35.760	3,088,500
2018-06-29	51.150	51.490	50.440	50.440	35.257	4,890,600
2018-06-28	50.800	51.230	50.310	50.650	35.404	3,282,900
2018-06-27	51.260	51.860	50.690	50.690	35.432	5,100,800
2018-06-26	51.600	51.710	51.050	51.430	35.949	5,900,900
2018-06-25	51.510	51.870	50.970	51.710	36.145	5,259,800
2018-06-22	52.320	52.420	51.540	51.610	36.075	4,474,100
2018-06-21	51.790	52.470	51.410	52.060	36.389	3,108,700
2018-06-20	52.500	52.690	51.960	51.980	36.333	2,515,400
2018-06-19	51.920	52.270	51.730	52.230	36.508	4,199,500
2018-06-18	51.880	52.470	51.640	52.280	36.543	4,350,900
2018-06-15	52.240	52.490	51.720	52.320	36.571	8,705,500
2018-06-14	53.930	54.040	52.330	52.440	36.655	5,731,700

← NewerPage 35 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.