Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	36.680	36.930	36.600	36.680	24.227	2,347,400
2016-07-15	36.960	36.970	36.480	36.770	24.287	4,390,400
2016-07-14	36.630	36.780	36.340	36.670	24.221	4,725,100
2016-07-13	35.970	36.040	35.620	35.900	23.712	4,299,800
2016-07-12	35.760	36.090	35.690	36.020	23.792	3,380,300
2016-07-11	35.310	35.630	35.250	35.380	23.369	3,766,000
2016-07-08	35.330	35.590	35.150	35.220	23.263	3,648,600
2016-07-07	34.460	35.070	34.410	34.770	22.966	3,763,900
2016-07-06	33.910	34.500	33.720	34.460	22.761	3,509,200
2016-07-05	34.900	34.960	34.070	34.220	22.603	4,214,400
2016-07-01	35.610	35.610	35.110	35.270	23.296	4,442,300
2016-06-30	34.990	35.620	34.460	35.610	23.521	6,451,200
2016-06-29	34.250	34.710	34.050	34.680	22.906	6,256,800
2016-06-28	33.580	34.150	33.310	34.120	22.537	6,794,300
2016-06-27	33.980	34.010	32.850	33.050	21.830	5,837,900
2016-06-24	35.190	35.700	34.510	34.520	22.801	8,059,500
2016-06-23	36.370	36.950	36.370	36.950	24.406	4,210,400
2016-06-22	36.040	36.490	35.940	35.980	23.765	3,446,100
2016-06-21	35.870	36.060	35.540	35.990	23.772	3,597,600
2016-06-20	36.330	36.760	35.720	35.760	23.620	5,197,400
2016-06-17	35.560	36.000	35.330	35.750	23.613	7,257,300
2016-06-16	35.220	35.600	34.990	35.560	23.488	4,500,800
2016-06-15	35.450	36.130	35.320	35.570	23.494	4,818,800
2016-06-14	35.650	35.980	35.220	35.380	23.369	6,560,200
2016-06-13	35.770	36.350	35.680	35.770	23.626	4,255,900
2016-06-10	35.790	35.970	35.570	35.920	23.726	3,397,500
2016-06-09	36.350	36.370	35.900	36.180	23.897	2,755,500
2016-06-08	36.540	36.790	36.460	36.610	24.181	2,847,300
2016-06-07	36.790	36.890	36.600	36.620	24.188	3,992,300
2016-06-06	36.430	37.020	36.190	36.780	24.294	3,442,800
2016-06-03	36.240	36.520	35.610	36.370	24.023	5,551,100
2016-06-02	36.570	36.950	36.400	36.930	24.393	3,627,500
2016-06-01	36.000	36.730	35.720	36.670	24.221	4,486,100
2016-05-31	36.590	36.630	36.170	36.370	24.023	4,808,300
2016-05-27	36.190	36.360	36.010	36.350	24.010	3,109,300
2016-05-26	36.310	36.340	35.860	36.130	23.864	3,228,500
2016-05-25	35.820	36.550	35.800	36.370	24.023	5,719,100
2016-05-24	35.240	35.710	35.140	35.540	23.475	3,329,200
2016-05-23	35.050	35.260	34.710	34.980	23.105	3,915,300
2016-05-20	35.120	35.420	34.990	35.080	23.171	3,800,300
2016-05-19	34.650	35.150	34.570	35.010	23.124	7,800,500
2016-05-18	33.600	34.930	33.580	34.820	22.999	8,434,200
2016-05-17	33.390	33.980	33.240	33.620	22.206	6,278,300
2016-05-16	33.350	33.670	33.120	33.530	22.147	5,292,200
2016-05-13	33.670	33.970	33.010	33.120	21.876	4,181,900
2016-05-12	34.070	34.270	33.560	33.730	22.279	3,592,500
2016-05-11	34.010	34.290	33.790	33.930	22.411	3,059,300
2016-05-10	34.060	34.480	33.920	34.380	22.523	3,524,800
2016-05-09	33.720	34.050	33.510	33.730	22.098	3,123,400
2016-05-06	33.730	34.060	33.660	34.020	22.288	2,682,000
2016-05-05	34.100	34.260	33.880	34.000	22.274	3,100,300
2016-05-04	34.500	34.670	33.800	34.110	22.346	4,815,400
2016-05-03	34.950	35.150	34.630	34.830	22.818	4,579,900
2016-05-02	35.400	35.580	35.080	35.410	23.198	3,894,400
2016-04-29	35.350	35.650	35.100	35.380	23.179	4,149,100
2016-04-28	35.790	36.110	35.470	35.600	23.323	3,597,500
2016-04-27	36.170	36.500	35.860	36.150	23.683	5,775,400
2016-04-26	35.590	36.220	35.470	36.160	23.690	6,066,800
2016-04-25	35.540	35.760	35.240	35.460	23.231	4,223,100
2016-04-22	35.360	35.900	35.260	35.830	23.473	6,365,200

← NewerPage 44 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.