Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	41.070	41.390	40.690	40.870	26.184	3,479,300
2015-08-04	40.360	40.850	40.310	40.640	26.037	4,653,700
2015-08-03	40.310	40.480	39.990	40.320	25.832	5,556,600
2015-07-31	40.640	40.850	40.270	40.270	25.800	11,661,700
2015-07-30	40.500	40.720	40.390	40.610	26.017	4,701,300
2015-07-29	40.420	40.720	40.140	40.610	26.017	4,326,400
2015-07-28	40.710	40.760	40.150	40.400	25.883	3,492,500
2015-07-27	40.520	40.780	40.260	40.460	25.921	3,560,800
2015-07-24	41.400	41.470	40.740	40.790	26.133	4,848,800
2015-07-23	41.660	41.900	41.340	41.460	26.562	4,337,500
2015-07-22	41.310	41.790	41.200	41.600	26.652	3,854,900
2015-07-21	41.230	41.630	41.020	41.270	26.440	4,221,000
2015-07-20	40.830	41.390	40.740	41.180	26.383	4,714,600
2015-07-17	41.550	41.550	40.380	40.850	26.171	6,176,000
2015-07-16	41.600	41.790	41.330	41.550	26.620	6,013,400
2015-07-15	41.340	41.800	41.180	41.590	26.645	5,593,300
2015-07-14	40.900	41.270	40.720	41.220	26.408	3,636,400
2015-07-13	41.140	41.220	40.900	41.090	26.325	2,463,500
2015-07-10	40.890	40.960	40.470	40.700	26.075	2,801,300
2015-07-09	40.510	40.670	40.000	40.180	25.742	4,761,500
2015-07-08	39.980	40.230	39.720	39.810	25.505	4,514,000
2015-07-07	40.370	40.450	39.650	40.340	25.844	5,019,800
2015-07-06	39.930	40.400	39.820	40.360	25.857	3,950,100
2015-07-02	40.970	40.990	40.260	40.380	25.870	3,324,200
2015-07-01	40.750	41.210	40.720	41.040	26.293	3,874,800
2015-06-30	40.750	41.020	40.300	40.310	25.825	4,724,600
2015-06-29	40.710	41.130	40.170	40.250	25.787	4,241,200
2015-06-26	41.290	41.500	41.100	41.290	26.453	4,137,800
2015-06-25	41.420	41.470	41.000	41.020	26.280	3,762,000
2015-06-24	41.390	41.670	41.150	41.160	26.370	3,329,300
2015-06-23	41.400	41.700	41.220	41.560	26.626	4,611,300
2015-06-22	41.320	41.470	41.070	41.190	26.389	5,810,100
2015-06-19	41.160	41.370	40.920	41.020	26.280	4,731,800
2015-06-18	41.300	41.400	40.920	41.280	26.447	5,394,700
2015-06-17	41.550	41.620	41.090	41.160	26.370	4,356,700
2015-06-16	41.150	41.630	41.010	41.460	26.562	3,584,500
2015-06-15	40.750	41.550	40.710	41.250	26.427	5,157,400
2015-06-12	40.820	41.090	40.710	41.070	26.312	2,498,800
2015-06-11	41.180	41.270	40.790	40.900	26.203	3,044,000
2015-06-10	40.770	41.320	40.730	41.160	26.370	4,102,200
2015-06-09	40.340	40.740	40.190	40.600	26.011	2,901,200
2015-06-08	40.250	40.490	40.010	40.270	25.800	2,862,800
2015-06-05	40.110	40.470	39.970	40.200	25.755	4,321,200
2015-06-04	39.770	40.180	39.650	39.710	25.441	3,529,900
2015-06-03	39.670	40.150	39.590	40.000	25.627	3,459,700
2015-06-02	39.200	39.580	39.020	39.450	25.274	3,433,900
2015-06-01	39.560	39.700	39.000	39.170	25.095	3,027,200
2015-05-29	39.890	39.890	39.290	39.470	25.287	3,192,600
2015-05-28	39.760	39.960	39.530	39.890	25.556	3,304,000
2015-05-27	39.660	39.980	39.580	39.910	25.569	2,848,900
2015-05-26	39.540	39.640	39.220	39.590	25.364	4,955,200
2015-05-22	39.530	39.630	39.400	39.410	25.249	1,644,800
2015-05-21	39.440	39.730	39.430	39.560	25.345	2,351,100
2015-05-20	39.790	39.790	39.430	39.590	25.364	2,450,400
2015-05-19	39.420	39.930	39.320	39.780	25.486	4,118,300
2015-05-18	38.760	39.300	38.750	39.230	25.133	2,577,200
2015-05-15	39.240	39.270	38.530	38.720	24.807	2,352,600
2015-05-14	39.300	39.340	39.000	39.170	25.095	1,992,800
2015-05-13	38.750	39.170	38.610	39.090	25.044	2,716,000
2015-05-12	38.870	39.300	38.580	39.120	24.890	2,559,800

← NewerPage 48 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.