Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	45.140	45.500	45.030	45.330	31.034	3,237,500
2017-09-22	45.090	45.260	44.650	45.220	30.959	2,953,000
2017-09-21	44.910	45.390	44.800	45.240	30.972	3,360,200
2017-09-20	44.710	45.050	44.300	44.860	30.712	4,183,500
2017-09-19	44.240	44.810	44.180	44.650	30.568	5,940,500
2017-09-18	44.210	44.500	44.140	44.240	30.288	4,485,500
2017-09-15	44.040	44.290	43.880	44.140	30.219	7,616,100
2017-09-14	44.650	44.740	43.940	44.070	30.171	4,434,700
2017-09-13	44.600	44.930	44.600	44.710	30.609	4,703,000
2017-09-12	44.790	45.150	43.030	44.790	30.664	5,956,200
2017-09-11	44.490	44.820	44.270	44.680	30.589	4,031,400
2017-09-08	43.640	44.330	43.560	43.970	30.103	6,016,700
2017-09-07	45.040	45.050	43.580	43.660	29.891	5,293,000
2017-09-06	45.670	45.690	44.890	45.070	30.856	3,991,500
2017-09-05	46.050	46.160	45.280	45.380	31.068	5,577,100
2017-09-01	46.040	46.520	46.030	46.290	31.691	3,076,400
2017-08-31	46.590	46.590	46.060	46.090	31.554	4,276,800
2017-08-30	46.100	46.490	45.990	46.300	31.698	4,387,300
2017-08-29	45.680	46.200	45.500	46.070	31.541	5,024,100
2017-08-28	46.320	46.330	46.050	46.140	31.589	3,320,500
2017-08-25	46.330	46.430	46.150	46.150	31.595	3,530,200
2017-08-24	46.160	46.330	46.020	46.150	31.595	3,775,100
2017-08-23	45.820	46.380	45.730	46.150	31.595	3,294,700
2017-08-22	46.070	46.210	45.980	46.130	31.582	3,875,000
2017-08-21	46.140	46.140	45.880	45.880	31.411	5,089,900
2017-08-18	45.950	46.470	45.890	46.120	31.575	4,394,900
2017-08-17	46.730	46.860	46.130	46.160	31.602	4,648,600
2017-08-16	47.040	47.260	46.700	46.820	32.054	3,612,800
2017-08-15	47.290	47.480	46.940	46.990	32.170	3,315,800
2017-08-14	46.730	47.140	46.710	46.860	32.081	3,209,700
2017-08-11	46.880	47.030	46.160	46.310	31.705	4,575,000
2017-08-10	47.290	47.450	46.660	46.680	31.958	5,226,400
2017-08-09	47.660	47.830	47.450	47.690	32.650	4,355,600
2017-08-08	48.010	48.900	48.010	48.250	32.807	3,312,800
2017-08-07	48.310	48.400	48.110	48.160	32.746	3,223,700
2017-08-04	48.200	48.630	48.060	48.360	32.882	4,518,100
2017-08-03	47.810	47.990	47.640	47.840	32.528	2,861,400
2017-08-02	47.730	47.990	47.610	47.930	32.590	3,370,900
2017-08-01	47.580	47.850	47.340	47.850	32.535	4,752,400
2017-07-31	46.990	47.570	46.990	47.320	32.175	3,965,700
2017-07-28	46.810	47.090	46.660	46.880	31.876	3,667,900
2017-07-27	46.740	47.240	46.580	46.880	31.876	6,262,500
2017-07-26	47.210	47.370	46.670	46.750	31.787	5,646,000
2017-07-25	47.430	47.650	47.160	47.210	32.100	6,146,300
2017-07-24	46.250	46.710	46.250	46.590	31.678	4,245,300
2017-07-21	46.160	47.140	46.160	46.280	31.468	5,932,000
2017-07-20	45.260	46.530	45.020	46.260	31.454	6,200,800
2017-07-19	44.770	44.970	44.360	44.760	30.434	3,374,500
2017-07-18	44.610	44.840	44.410	44.610	30.332	3,142,800
2017-07-17	44.770	45.130	44.560	44.910	30.536	2,344,600
2017-07-14	45.030	45.160	44.590	44.810	30.468	6,048,100
2017-07-13	45.480	45.570	45.240	45.560	30.978	2,293,800
2017-07-12	45.240	45.560	45.100	45.430	30.890	2,548,700
2017-07-11	45.430	45.560	45.200	45.380	30.856	2,803,800
2017-07-10	45.350	45.570	45.170	45.350	30.835	2,493,700
2017-07-07	45.690	45.710	45.230	45.470	30.917	4,054,400
2017-07-06	46.140	46.230	45.520	45.530	30.958	3,914,100
2017-07-05	46.200	46.290	45.820	46.140	31.372	3,587,100
2017-07-03	45.720	46.280	45.660	46.120	31.359	2,771,200
2017-06-30	45.850	45.930	45.160	45.410	30.876	3,806,800

← NewerPage 39 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.