Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	46.950	47.140	46.660	47.040	31.558	3,374,500
2017-01-05	47.150	47.400	46.530	46.730	31.350	3,619,500
2017-01-04	47.080	47.420	47.000	47.340	31.760	4,539,800
2017-01-03	47.450	47.640	46.690	46.980	31.518	5,674,200
2016-12-30	46.950	47.130	46.720	47.020	31.545	3,467,500
2016-12-29	47.220	47.270	46.540	46.720	31.344	2,811,500
2016-12-28	47.730	47.760	47.110	47.200	31.666	2,716,000
2016-12-27	47.580	47.760	47.510	47.710	32.008	1,869,200
2016-12-23	47.390	47.560	47.190	47.540	31.894	2,635,100
2016-12-22	47.330	47.450	47.050	47.310	31.739	3,573,100
2016-12-21	47.800	47.850	47.200	47.400	31.800	3,552,900
2016-12-20	47.140	47.650	47.060	47.650	31.967	3,107,400
2016-12-19	46.640	46.880	46.410	46.860	31.438	2,754,700
2016-12-16	47.190	47.320	46.540	46.590	31.256	5,081,800
2016-12-15	47.010	47.370	46.620	46.960	31.505	4,495,700
2016-12-14	46.590	47.470	46.370	46.780	31.384	7,596,300
2016-12-13	47.080	47.290	46.710	47.060	31.572	3,967,700
2016-12-12	46.980	47.620	46.740	46.870	31.444	4,758,700
2016-12-09	46.860	47.250	46.350	47.250	31.699	5,052,100
2016-12-08	46.650	47.300	46.620	46.980	31.518	5,620,400
2016-12-07	46.000	46.540	45.710	46.490	31.189	4,449,900
2016-12-06	45.760	46.030	45.490	46.000	30.861	4,213,900
2016-12-05	45.660	45.840	45.400	45.530	30.545	5,334,700
2016-12-02	45.750	45.760	45.040	45.210	30.331	4,719,000
2016-12-01	45.340	46.150	45.120	45.840	30.753	7,133,000
2016-11-30	44.600	45.310	44.590	45.250	30.357	6,956,900
2016-11-29	44.140	44.330	43.990	44.150	29.619	3,170,500
2016-11-28	44.380	44.570	43.990	44.040	29.546	4,308,200
2016-11-25	44.610	44.720	44.510	44.650	29.955	1,936,200
2016-11-23	44.610	44.860	44.380	44.610	29.928	4,201,100
2016-11-22	44.700	44.880	44.190	44.500	29.854	6,328,800
2016-11-21	44.600	44.730	44.300	44.620	29.935	5,704,900
2016-11-18	44.000	44.550	43.810	44.490	29.848	7,578,100
2016-11-17	42.910	44.110	42.840	44.010	29.525	9,424,900
2016-11-16	41.600	43.160	41.600	42.820	28.727	9,903,100
2016-11-15	42.440	42.980	41.950	42.980	28.834	8,574,200
2016-11-14	42.000	43.200	41.960	42.850	28.747	9,672,100
2016-11-11	41.320	42.000	41.250	41.850	28.076	10,197,300
2016-11-10	41.150	42.120	41.080	41.420	27.788	14,267,600
2016-11-09	39.470	40.890	39.240	40.610	27.244	10,663,800
2016-11-08	39.020	39.090	38.700	38.880	26.084	5,386,400
2016-11-07	39.000	39.340	38.880	39.340	26.191	5,678,000
2016-11-04	38.570	38.710	38.230	38.250	25.466	4,514,600
2016-11-03	38.720	38.980	38.430	38.510	25.639	5,870,700
2016-11-02	38.820	38.910	38.430	38.620	25.712	5,572,800
2016-11-01	39.300	39.430	38.680	39.030	25.985	5,341,300
2016-10-31	39.310	39.490	39.190	39.200	26.098	3,511,500
2016-10-28	39.390	39.430	38.890	39.150	26.065	5,242,700
2016-10-27	39.290	39.630	39.180	39.330	26.185	4,423,600
2016-10-26	38.760	39.210	38.710	39.060	26.005	4,143,300
2016-10-25	38.840	39.120	38.740	38.880	25.885	3,450,300
2016-10-24	39.030	39.180	38.910	38.920	25.912	4,018,700
2016-10-21	38.610	38.930	38.490	38.800	25.832	5,636,300
2016-10-20	38.880	39.190	38.500	38.960	25.938	7,822,300
2016-10-19	38.320	38.970	37.610	38.770	25.812	9,843,000
2016-10-18	37.790	37.970	37.450	37.890	25.226	4,850,500
2016-10-17	37.950	38.030	37.400	37.430	24.920	4,684,500
2016-10-14	38.400	38.480	37.640	37.890	25.226	7,965,900
2016-10-13	38.330	38.340	37.550	37.870	25.213	4,525,400
2016-10-12	38.790	39.000	38.660	38.710	25.772	4,066,900

← NewerPage 42 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.