Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	54.180	54.700	53.750	53.790	37.599	3,904,500
2018-06-12	54.340	54.590	53.710	54.000	37.745	3,205,900
2018-06-11	54.680	54.960	54.170	54.200	37.885	2,546,100
2018-06-08	54.370	54.610	54.090	54.600	38.165	2,466,200
2018-06-07	54.590	54.860	54.020	54.420	38.039	2,852,200
2018-06-06	53.510	54.530	53.430	54.390	38.018	2,882,300
2018-06-05	53.320	53.480	52.940	53.320	37.270	2,907,600
2018-06-04	53.570	53.650	53.290	53.620	37.480	2,322,400
2018-06-01	53.320	53.620	53.020	53.200	37.186	3,253,700
2018-05-31	53.050	53.180	52.360	52.500	36.697	4,863,100
2018-05-30	52.980	53.320	52.320	53.090	37.109	4,456,700
2018-05-29	54.380	54.630	52.100	52.470	36.676	6,418,000
2018-05-25	54.620	54.980	54.430	54.810	38.312	2,556,000
2018-05-24	55.150	55.250	54.230	54.960	38.416	3,517,000
2018-05-23	55.320	55.650	54.980	55.270	38.633	3,317,800
2018-05-22	54.960	56.030	54.850	55.530	38.815	3,850,000
2018-05-21	55.120	55.270	54.480	54.830	38.326	3,946,300
2018-05-18	55.480	55.480	54.860	54.910	38.381	3,195,100
2018-05-17	55.170	55.530	54.770	55.430	38.745	2,841,000
2018-05-16	55.300	55.470	54.920	55.310	38.661	3,211,500
2018-05-15	54.980	55.900	54.810	55.490	38.787	3,728,800
2018-05-14	55.220	55.440	54.900	55.000	38.444	1,938,300
2018-05-11	55.040	55.420	54.920	55.060	38.486	1,803,600
2018-05-10	54.610	55.240	54.310	55.040	38.472	2,246,900
2018-05-09	54.440	55.220	54.130	54.920	38.126	2,628,000
2018-05-08	53.730	54.920	53.630	54.220	37.640	4,079,800
2018-05-07	53.180	53.940	52.980	53.730	37.300	3,573,100
2018-05-04	52.100	53.430	51.890	53.110	36.870	3,620,200
2018-05-03	52.480	52.900	51.780	52.450	36.412	5,116,000
2018-05-02	52.840	53.780	52.740	52.860	36.696	4,741,500
2018-05-01	52.680	53.290	52.260	53.070	36.842	2,768,700
2018-04-30	53.590	53.880	52.790	52.800	36.655	4,060,800
2018-04-27	53.260	53.730	52.990	53.410	37.078	4,758,100
2018-04-26	53.700	53.850	53.280	53.320	37.016	3,791,000
2018-04-25	53.890	54.140	53.270	53.790	37.342	4,469,300
2018-04-24	53.860	54.700	53.720	54.020	37.502	9,402,500
2018-04-23	53.180	53.730	52.930	53.530	37.161	6,637,200
2018-04-20	52.520	53.250	52.390	52.710	36.592	4,892,400
2018-04-19	51.250	52.470	51.120	52.360	36.349	3,927,300
2018-04-18	51.350	51.510	50.440	50.630	35.148	4,874,500
2018-04-17	52.450	52.560	50.800	51.090	35.467	3,541,400
2018-04-16	52.400	52.480	51.760	52.000	36.099	2,757,200
2018-04-13	53.460	53.500	51.710	51.950	36.065	2,683,400
2018-04-12	52.630	53.400	52.480	53.050	36.828	3,112,600
2018-04-11	52.100	52.560	51.920	52.200	36.238	2,860,600
2018-04-10	52.490	52.770	51.920	52.570	36.495	3,798,300
2018-04-09	51.510	52.770	51.400	51.640	35.849	3,956,100
2018-04-06	52.090	52.370	50.580	51.120	35.488	4,134,500
2018-04-05	52.960	53.130	52.340	52.890	36.717	4,770,100
2018-04-04	51.160	52.800	51.050	52.670	36.564	4,261,900
2018-04-03	51.140	52.070	51.000	51.940	36.058	4,278,300
2018-04-02	51.870	52.240	50.130	50.930	35.356	5,051,200
2018-03-29	51.830	52.360	51.350	52.040	36.127	3,627,300
2018-03-28	51.700	51.990	50.960	51.530	35.773	4,406,400
2018-03-27	53.350	53.400	51.190	51.580	35.808	7,194,300
2018-03-26	51.570	52.320	50.960	52.220	36.252	4,246,400
2018-03-23	52.490	52.490	50.570	50.680	35.183	5,643,400
2018-03-22	53.960	54.270	52.100	52.310	36.314	5,162,700
2018-03-21	54.760	55.380	54.210	54.720	37.987	3,029,500
2018-03-20	55.160	55.460	54.580	54.650	37.939	3,209,100

← NewerPage 36 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.