Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	37.870	38.220	37.650	37.760	24.355	3,310,600
2015-10-28	36.980	38.030	36.950	38.020	24.523	6,903,000
2015-10-27	37.030	37.300	36.760	36.910	23.807	3,358,800
2015-10-26	37.590	37.740	37.110	37.290	24.052	2,695,600
2015-10-23	37.260	37.690	37.060	37.660	24.291	3,673,800
2015-10-22	36.470	37.210	36.470	36.920	23.813	3,323,900
2015-10-21	36.880	37.030	36.270	36.280	23.400	4,045,000
2015-10-20	36.300	36.820	36.150	36.750	23.704	3,677,100
2015-10-19	36.240	36.660	36.170	36.250	23.381	3,477,700
2015-10-16	37.010	37.250	36.390	36.490	23.536	4,873,300
2015-10-15	36.210	36.900	35.950	36.860	23.775	6,196,300
2015-10-14	36.150	36.200	35.570	35.750	23.059	4,443,600
2015-10-13	36.490	36.600	36.160	36.220	23.362	3,881,600
2015-10-12	36.500	36.770	36.270	36.710	23.678	2,508,800
2015-10-09	36.740	37.050	36.330	36.540	23.568	3,378,400
2015-10-08	36.670	36.950	36.470	36.910	23.807	3,437,200
2015-10-07	36.660	37.110	36.490	36.810	23.742	3,771,500
2015-10-06	36.330	36.590	36.210	36.420	23.491	3,842,300
2015-10-05	36.020	36.670	35.910	36.570	23.587	3,530,800
2015-10-02	34.830	35.750	34.240	35.750	23.059	9,633,700
2015-10-01	35.690	35.720	35.170	35.630	22.981	3,946,500
2015-09-30	35.570	35.640	35.140	35.600	22.962	4,026,600
2015-09-29	34.930	35.220	34.740	35.170	22.684	3,821,800
2015-09-28	35.410	35.500	34.800	34.850	22.478	5,569,500
2015-09-25	35.650	35.930	35.460	35.680	23.013	3,426,600
2015-09-24	34.790	35.120	34.730	35.050	22.607	2,923,600
2015-09-23	35.240	35.430	34.860	35.230	22.723	3,827,200
2015-09-22	35.170	35.450	34.890	35.250	22.736	3,624,700
2015-09-21	35.600	35.850	35.450	35.740	23.052	3,248,800
2015-09-18	35.670	35.800	35.160	35.300	22.768	6,554,500
2015-09-17	37.070	37.330	35.980	36.160	23.323	5,814,300
2015-09-16	36.980	37.190	36.660	37.080	23.916	3,505,800
2015-09-15	36.640	37.200	36.480	37.080	23.916	3,271,300
2015-09-14	36.470	36.760	36.400	36.560	23.581	3,837,900
2015-09-11	36.510	36.560	36.200	36.440	23.504	3,594,200
2015-09-10	36.090	37.020	36.060	36.680	23.658	6,171,400
2015-09-09	37.210	37.340	36.200	36.270	23.394	3,558,500
2015-09-08	36.630	36.770	36.210	36.730	23.691	3,307,700
2015-09-04	35.990	36.090	35.580	35.870	23.136	4,278,100
2015-09-03	36.000	36.690	35.910	36.480	23.529	6,135,600
2015-09-02	36.070	36.190	35.440	35.880	23.142	4,397,300
2015-09-01	36.020	36.240	35.070	35.330	22.788	7,243,900
2015-08-31	36.410	37.030	36.220	36.920	23.813	4,664,900
2015-08-28	37.000	37.240	36.830	37.100	23.929	3,874,900
2015-08-27	36.960	37.350	36.650	37.230	24.013	6,845,300
2015-08-26	35.720	36.380	35.240	36.320	23.426	9,351,600
2015-08-25	36.680	36.680	34.770	34.780	22.433	9,155,300
2015-08-24	35.080	36.760	34.760	35.570	22.942	10,741,900
2015-08-21	38.230	38.410	37.570	37.600	24.252	8,121,700
2015-08-20	39.320	39.430	38.590	38.590	24.890	6,415,100
2015-08-19	40.050	40.060	39.460	39.580	25.529	6,825,000
2015-08-18	39.550	40.390	39.550	40.090	25.858	8,127,300
2015-08-17	39.930	40.430	39.840	40.190	25.922	2,937,900
2015-08-14	39.690	40.310	39.590	40.310	26.000	3,403,300
2015-08-13	39.400	39.780	39.290	39.690	25.600	3,335,000
2015-08-12	39.730	39.730	38.850	39.310	25.355	4,025,700
2015-08-11	40.530	40.740	39.980	40.210	25.761	4,709,700
2015-08-10	40.520	41.080	40.480	40.970	26.248	4,726,400
2015-08-07	40.660	40.990	40.060	40.280	25.806	4,791,300
2015-08-06	40.990	41.130	40.550	40.690	26.069	3,117,500

← NewerPage 47 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.