Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	35.360	35.900	35.260	35.830	23.473	6,365,200
2016-04-21	35.250	35.640	34.940	35.140	23.021	9,351,400
2016-04-20	34.870	35.230	34.680	35.210	23.067	5,026,000
2016-04-19	34.340	34.800	34.230	34.710	22.740	5,242,100
2016-04-18	33.990	34.400	33.820	34.250	22.438	5,839,000
2016-04-15	34.530	34.610	34.000	34.030	22.294	5,637,400
2016-04-14	34.130	34.840	34.000	34.500	22.602	4,531,200
2016-04-13	33.410	34.220	33.330	34.210	22.412	5,727,400
2016-04-12	32.700	33.150	32.560	33.050	21.652	4,104,600
2016-04-11	32.710	33.110	32.590	32.620	21.370	5,067,500
2016-04-08	32.730	33.090	32.400	32.490	21.285	5,547,400
2016-04-07	32.780	32.990	32.220	32.440	21.252	6,992,800
2016-04-06	33.140	33.370	32.980	33.130	21.704	7,954,500
2016-04-05	33.320	33.460	33.010	33.060	21.659	4,378,900
2016-04-04	33.470	33.830	33.340	33.690	22.071	6,145,000
2016-04-01	33.080	33.530	32.800	33.510	21.953	10,914,800
2016-03-31	33.520	33.680	33.190	33.270	21.796	5,997,100
2016-03-30	33.520	33.870	33.390	33.530	21.967	4,626,600
2016-03-29	33.490	33.490	32.940	33.320	21.829	5,329,000
2016-03-28	33.440	33.750	33.440	33.560	21.986	4,926,000
2016-03-24	33.920	33.920	33.430	33.690	22.071	4,278,200
2016-03-23	34.440	34.510	34.070	34.140	22.366	3,674,300
2016-03-22	34.340	34.580	34.200	34.400	22.536	3,187,100
2016-03-21	34.710	34.940	34.310	34.630	22.687	3,220,700
2016-03-18	34.380	34.840	34.300	34.670	22.713	9,538,600
2016-03-17	33.830	34.220	33.450	34.150	22.373	4,830,400
2016-03-16	34.070	34.450	33.830	33.960	22.248	6,332,600
2016-03-15	34.010	34.260	33.980	34.250	22.438	3,158,700
2016-03-14	34.410	34.550	34.130	34.380	22.523	2,973,800
2016-03-11	34.010	34.500	33.830	34.450	22.569	3,540,000
2016-03-10	33.760	34.210	33.210	33.660	22.052	5,051,700
2016-03-09	33.920	34.060	33.320	33.460	21.921	4,888,600
2016-03-08	34.250	34.250	33.480	33.660	22.052	4,987,600
2016-03-07	34.180	34.400	34.010	34.350	22.504	2,555,600
2016-03-04	34.440	34.800	34.270	34.490	22.595	4,935,300
2016-03-03	33.810	34.280	33.660	34.270	22.451	2,905,600
2016-03-02	33.530	33.910	33.350	33.810	22.150	5,376,000
2016-03-01	32.490	33.450	32.320	33.450	21.914	7,307,100
2016-02-29	33.210	33.290	32.150	32.160	21.069	6,612,500
2016-02-26	32.830	33.530	32.620	33.300	21.816	6,295,100
2016-02-25	32.100	32.500	32.020	32.490	21.285	5,113,000
2016-02-24	31.620	32.040	31.270	32.000	20.964	6,344,600
2016-02-23	32.770	32.980	31.880	32.100	21.030	5,507,100
2016-02-22	32.660	32.980	32.640	32.970	21.600	3,846,500
2016-02-19	32.050	32.410	31.930	32.380	21.213	3,849,100
2016-02-18	32.920	33.050	32.100	32.260	21.135	4,049,300
2016-02-17	32.840	33.120	32.770	32.920	21.567	5,196,800
2016-02-16	32.050	32.820	31.750	32.580	21.344	4,865,200
2016-02-12	31.060	31.600	30.750	31.580	20.689	5,141,600
2016-02-11	30.400	30.740	29.950	30.280	19.837	6,114,400
2016-02-10	31.670	31.950	31.240	31.270	20.486	5,833,400
2016-02-09	30.790	31.780	30.740	31.600	20.525	6,286,400
2016-02-08	31.570	31.610	30.900	31.330	20.350	6,118,700
2016-02-05	32.170	32.540	31.870	32.060	20.824	7,104,500
2016-02-04	31.700	32.250	31.680	32.160	20.889	7,160,800
2016-02-03	31.720	31.890	30.720	31.780	20.642	6,802,800
2016-02-02	31.800	31.840	31.400	31.580	20.512	5,414,800
2016-02-01	32.530	32.630	32.050	32.290	20.973	4,491,400
2016-01-29	32.160	32.690	32.010	32.660	21.214	6,853,300
2016-01-28	31.860	32.280	31.720	31.910	20.727	8,450,700

← NewerPage 45 of 79 · 4,732 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.