Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	54.990	55.180	54.230	54.960	38.154	4,405,400
2018-03-16	54.670	55.490	54.520	55.040	38.210	7,622,000
2018-03-15	54.990	54.990	54.170	54.610	37.911	2,686,900
2018-03-14	55.630	55.630	54.280	54.620	37.918	3,271,600
2018-03-13	55.900	55.960	55.210	55.380	38.446	3,552,500
2018-03-12	56.110	56.310	55.520	55.600	38.598	2,878,700
2018-03-09	55.510	56.080	55.130	56.030	38.897	2,543,600
2018-03-08	55.220	55.360	54.230	55.020	38.196	2,176,100
2018-03-07	54.670	55.170	54.220	55.020	38.196	3,022,400
2018-03-06	55.200	55.290	54.390	55.250	38.355	2,954,700
2018-03-05	53.730	55.080	53.350	54.920	38.126	3,018,500
2018-03-02	53.600	54.420	52.790	54.290	37.658	3,584,000
2018-03-01	54.320	54.780	53.440	53.890	37.380	4,181,600
2018-02-28	55.140	55.810	54.330	54.350	37.699	4,090,000
2018-02-27	55.450	56.190	54.950	54.950	38.116	3,660,000
2018-02-26	55.560	55.820	55.080	55.790	38.698	3,247,600
2018-02-23	54.550	55.370	54.470	55.360	38.400	3,275,000
2018-02-22	55.430	55.590	54.180	54.320	37.679	3,684,300
2018-02-21	54.680	55.850	54.570	55.090	38.213	3,799,100
2018-02-20	54.750	55.290	54.370	54.600	37.873	2,901,200
2018-02-16	54.580	55.260	54.550	54.960	38.122	2,857,700
2018-02-15	55.000	55.440	54.550	54.830	38.032	3,804,500
2018-02-14	53.240	54.830	53.150	54.740	37.970	3,118,100
2018-02-13	52.660	53.430	52.520	53.330	36.992	2,240,700
2018-02-12	52.710	53.650	52.400	53.000	36.763	3,681,700
2018-02-09	51.930	52.840	50.760	52.420	36.361	7,494,000
2018-02-08	53.550	53.570	51.040	51.070	35.424	4,861,700
2018-02-07	53.440	54.350	53.300	53.820	37.103	4,510,800
2018-02-06	51.720	53.830	51.090	53.710	37.027	7,401,400
2018-02-05	54.370	55.040	52.750	52.890	36.462	6,967,900
2018-02-02	55.570	55.990	54.940	55.110	37.992	4,409,800
2018-02-01	55.030	55.790	55.030	55.700	38.399	3,413,300
2018-01-31	55.030	55.640	54.930	55.190	38.047	3,703,100
2018-01-30	54.910	55.650	54.830	55.030	37.937	4,390,800
2018-01-29	55.350	55.850	55.290	55.390	38.185	3,917,200
2018-01-26	54.840	55.450	54.590	55.450	38.227	4,263,900
2018-01-25	55.280	55.290	54.460	54.690	37.703	4,944,400
2018-01-24	55.150	55.550	54.860	55.000	37.916	4,533,900
2018-01-23	54.620	55.300	54.500	54.870	37.827	5,095,800
2018-01-22	54.810	55.130	54.360	54.880	37.834	3,551,100
2018-01-19	54.400	55.140	54.290	54.800	37.778	5,762,900
2018-01-18	54.300	55.700	53.070	54.140	37.323	7,884,400
2018-01-17	53.360	53.480	52.710	53.280	36.731	4,853,200
2018-01-16	53.230	53.600	52.790	53.080	36.593	4,033,100
2018-01-12	53.460	53.910	52.910	53.140	36.634	4,418,400
2018-01-11	53.040	53.280	52.740	53.160	36.648	3,624,500
2018-01-10	52.180	53.360	52.140	52.710	36.338	4,035,700
2018-01-09	51.790	52.670	51.740	52.090	35.910	4,102,000
2018-01-08	51.350	51.560	51.110	51.500	35.503	3,524,300
2018-01-05	51.290	51.340	50.660	51.230	35.317	3,345,000
2018-01-04	50.720	51.640	50.720	51.070	35.207	3,809,900
2018-01-03	49.920	50.630	49.760	50.460	34.786	3,410,700
2018-01-02	50.000	50.100	49.650	49.920	34.414	2,503,400
2017-12-29	50.170	50.260	49.720	49.720	34.276	2,626,300
2017-12-28	50.020	50.140	49.760	50.120	34.552	1,696,400
2017-12-27	50.030	50.120	49.670	49.980	34.456	2,299,700
2017-12-26	50.310	50.580	49.840	50.040	34.497	1,515,000
2017-12-22	50.570	50.680	50.100	50.450	34.780	2,386,200
2017-12-21	50.040	50.600	50.030	50.390	34.738	2,791,300
2017-12-20	50.470	50.630	49.640	49.840	34.359	2,925,900

← NewerPage 37 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.