Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	50.330	50.400	49.900	50.030	34.490	3,174,100
2017-12-18	49.970	50.180	49.770	50.010	34.476	4,117,200
2017-12-15	49.290	49.940	49.020	49.530	34.145	8,890,500
2017-12-14	49.600	49.620	48.870	48.970	33.759	3,430,000
2017-12-13	50.110	50.300	49.400	49.420	34.070	3,301,700
2017-12-12	50.020	50.560	49.750	50.280	34.662	3,943,200
2017-12-11	49.810	50.030	49.600	49.750	34.297	3,035,500
2017-12-08	49.740	49.910	49.360	49.810	34.338	3,680,800
2017-12-07	49.270	49.730	49.020	49.580	34.180	4,261,900
2017-12-06	49.790	49.900	49.380	49.380	34.042	3,813,900
2017-12-05	50.440	50.530	49.650	49.810	34.338	4,915,800
2017-12-04	50.250	51.110	50.170	50.240	34.635	7,563,400
2017-12-01	49.550	49.830	48.210	49.600	34.194	14,865,900
2017-11-30	49.500	50.120	49.090	49.420	34.070	9,456,300
2017-11-29	47.910	49.710	47.910	49.120	33.863	12,575,700
2017-11-28	46.620	47.670	46.520	47.530	32.767	14,201,300
2017-11-27	46.400	46.600	46.300	46.490	32.050	3,159,000
2017-11-24	46.610	46.690	46.320	46.340	31.946	1,019,500
2017-11-22	46.650	46.790	46.430	46.490	32.050	2,652,500
2017-11-21	47.010	47.080	46.370	46.570	32.105	4,267,500
2017-11-20	47.010	47.090	46.770	46.980	32.387	3,578,700
2017-11-17	46.420	47.040	46.330	46.820	32.277	2,671,700
2017-11-16	47.010	47.330	46.720	46.770	32.243	3,241,100
2017-11-15	46.440	47.080	46.270	46.820	32.277	3,681,300
2017-11-14	46.330	46.850	46.170	46.840	32.291	4,422,000
2017-11-13	45.960	46.560	45.730	46.490	32.050	6,295,800
2017-11-10	46.820	46.970	46.100	46.130	31.801	7,960,300
2017-11-09	47.230	47.530	46.590	46.750	32.229	6,675,400
2017-11-08	48.130	48.130	47.640	47.750	32.691	5,981,800
2017-11-07	49.480	49.560	48.160	48.230	33.019	5,715,600
2017-11-06	49.360	49.550	49.170	49.480	33.875	2,897,900
2017-11-03	49.490	49.550	48.970	49.540	33.916	5,291,900
2017-11-02	49.450	49.740	48.900	49.590	33.950	6,312,400
2017-11-01	49.350	49.910	49.350	49.550	33.923	7,689,800
2017-10-31	49.080	49.520	49.010	49.240	33.711	5,214,200
2017-10-30	48.830	49.370	48.680	49.110	33.622	7,080,000
2017-10-27	48.350	48.930	48.280	48.740	33.369	3,630,600
2017-10-26	48.000	48.710	47.910	48.620	33.286	4,109,700
2017-10-25	47.800	47.850	47.350	47.780	32.711	4,712,300
2017-10-24	47.710	47.930	47.490	47.580	32.574	4,044,500
2017-10-23	47.430	47.590	47.230	47.410	32.458	3,911,000
2017-10-20	47.300	47.950	47.230	47.500	32.520	5,140,300
2017-10-19	44.620	46.970	44.620	46.740	31.999	5,188,000
2017-10-18	46.760	46.850	46.490	46.540	31.862	4,246,600
2017-10-17	47.190	47.190	46.490	46.520	31.849	3,007,900
2017-10-16	46.810	47.070	46.740	47.030	32.198	2,537,800
2017-10-13	46.770	47.180	46.360	46.700	31.972	2,841,800
2017-10-12	47.440	47.620	46.770	46.850	32.075	2,602,800
2017-10-11	47.530	47.590	47.220	47.350	32.417	2,568,400
2017-10-10	47.500	47.830	47.440	47.710	32.663	1,928,800
2017-10-09	47.800	47.800	47.340	47.480	32.506	2,008,800
2017-10-06	47.750	48.100	47.440	47.690	32.650	3,154,300
2017-10-05	46.740	47.730	46.460	47.620	32.602	4,513,100
2017-10-04	46.750	46.860	46.290	46.370	31.746	2,791,700
2017-10-03	47.070	47.240	46.700	46.880	32.095	2,046,800
2017-10-02	46.960	47.180	46.660	47.160	32.287	2,737,700
2017-09-29	46.320	47.190	46.240	46.940	32.136	4,126,300
2017-09-28	46.120	46.320	45.880	46.300	31.698	3,075,400
2017-09-27	45.910	46.450	45.620	46.080	31.547	4,779,300
2017-09-26	45.330	45.450	45.140	45.190	30.938	2,816,000

← NewerPage 38 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.