Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	44.430	44.710	44.360	44.540	30.076	3,295,400
2017-04-03	44.800	44.940	44.100	44.720	30.197	4,082,400
2017-03-31	45.050	45.180	44.690	44.700	30.184	3,402,100
2017-03-30	44.420	45.440	44.320	45.230	30.541	3,074,300
2017-03-29	44.800	44.930	44.320	44.470	30.028	3,287,700
2017-03-28	44.000	45.160	43.830	44.900	30.319	5,302,100
2017-03-27	43.260	44.200	42.730	44.170	29.826	5,833,700
2017-03-24	44.520	44.700	44.010	44.410	29.988	5,079,600
2017-03-23	44.020	44.720	43.850	44.320	29.927	5,540,100
2017-03-22	43.770	44.350	43.100	44.090	29.772	5,919,000
2017-03-21	46.540	46.600	43.870	44.000	29.711	8,864,100
2017-03-20	46.710	46.780	46.200	46.230	31.217	4,607,200
2017-03-17	47.360	47.480	46.690	46.830	31.622	7,872,100
2017-03-16	47.300	47.640	47.150	47.310	31.946	5,887,500
2017-03-15	47.810	47.970	46.900	47.020	31.750	5,658,600
2017-03-14	47.360	47.610	47.010	47.530	32.095	3,294,900
2017-03-13	47.700	47.930	47.570	47.680	32.196	3,492,600
2017-03-10	48.350	48.430	47.490	47.710	32.216	4,827,900
2017-03-09	48.150	48.610	47.990	48.080	32.466	4,119,800
2017-03-08	48.570	48.660	47.940	48.000	32.412	4,060,600
2017-03-07	48.080	48.360	47.900	47.930	32.365	3,744,500
2017-03-06	48.220	48.390	47.920	48.230	32.567	3,688,200
2017-03-03	48.530	48.810	48.480	48.640	32.844	4,560,100
2017-03-02	49.670	49.700	48.530	48.560	32.790	4,128,500
2017-03-01	49.150	49.880	49.100	49.700	33.560	5,426,600
2017-02-28	47.830	48.330	47.820	48.220	32.560	4,610,600
2017-02-27	48.040	48.370	48.010	48.180	32.533	5,541,200
2017-02-24	48.110	48.470	47.880	48.110	32.486	5,928,700
2017-02-23	48.200	48.530	47.730	48.530	32.770	4,300,800
2017-02-22	47.600	48.430	47.550	48.150	32.513	2,889,400
2017-02-21	48.110	48.320	47.760	47.990	32.405	3,044,400
2017-02-17	47.650	47.960	47.410	47.960	32.385	2,635,800
2017-02-16	48.130	48.250	47.610	48.000	32.412	3,938,300
2017-02-15	48.010	48.360	47.760	48.260	32.587	4,298,000
2017-02-14	47.050	47.930	46.930	47.870	32.324	4,474,100
2017-02-13	46.750	47.430	46.750	46.980	31.723	6,355,200
2017-02-10	46.650	46.750	46.390	46.630	31.487	2,814,300
2017-02-09	45.980	46.500	45.750	46.410	31.338	3,796,200
2017-02-08	45.650	45.890	45.500	45.790	30.920	4,193,500
2017-02-07	46.640	46.670	46.300	46.390	31.122	3,458,400
2017-02-06	46.230	46.730	46.140	46.430	31.149	3,214,500
2017-02-03	46.680	46.840	46.150	46.610	31.270	5,359,800
2017-02-02	45.610	45.950	45.410	45.810	30.733	3,461,600
2017-02-01	46.610	46.880	45.850	45.950	30.827	5,641,300
2017-01-31	46.250	46.620	45.980	46.190	30.988	4,107,400
2017-01-30	46.560	46.790	45.990	46.480	31.183	4,738,400
2017-01-27	47.000	47.250	46.850	46.970	31.511	3,339,300
2017-01-26	47.020	47.340	46.880	47.220	31.679	4,147,800
2017-01-25	46.570	47.020	46.360	46.980	31.518	4,992,700
2017-01-24	45.640	46.260	45.420	45.960	30.834	5,619,200
2017-01-23	45.320	45.750	45.150	45.400	30.458	4,494,500
2017-01-20	45.480	45.900	45.240	45.420	30.471	4,466,700
2017-01-19	46.060	46.120	44.810	45.290	30.384	7,012,100
2017-01-18	45.710	46.260	45.290	46.200	30.995	7,225,700
2017-01-17	46.140	46.140	45.420	45.560	30.565	8,281,700
2017-01-13	46.620	47.180	46.410	46.520	31.209	4,145,500
2017-01-12	46.600	46.750	46.130	46.340	31.089	6,288,700
2017-01-11	46.500	46.790	46.370	46.770	31.377	9,262,600
2017-01-10	46.770	47.140	46.510	46.660	31.303	4,964,300
2017-01-09	46.850	47.050	46.510	46.730	31.350	3,289,100

← NewerPage 41 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.