Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	39.010	39.280	38.890	39.010	24.820	2,907,400
2015-05-08	38.750	39.130	38.610	39.060	24.852	3,296,200
2015-05-07	38.610	38.810	38.390	38.570	24.540	2,233,200
2015-05-06	39.000	39.170	38.310	38.660	24.597	3,029,000
2015-05-05	38.920	39.430	38.890	38.970	24.794	3,407,600
2015-05-04	38.490	39.120	38.410	39.090	24.871	3,771,400
2015-05-01	38.430	38.590	38.170	38.460	24.470	4,108,200
2015-04-30	38.310	38.560	38.050	38.290	24.362	4,026,400
2015-04-29	37.880	38.540	37.770	38.310	24.374	3,560,500
2015-04-28	37.520	37.990	37.410	37.960	24.152	3,337,600
2015-04-27	37.830	38.020	37.440	37.600	23.923	5,152,900
2015-04-24	37.550	38.000	37.330	37.780	24.037	4,921,900
2015-04-23	38.470	38.580	37.830	37.860	24.088	6,464,900
2015-04-22	38.630	38.960	38.350	38.870	24.731	3,801,800
2015-04-21	38.970	39.120	38.590	38.660	24.597	2,532,400
2015-04-20	38.820	39.070	38.670	38.790	24.680	2,698,600
2015-04-17	38.920	39.100	38.360	38.520	24.508	2,961,700
2015-04-16	39.160	39.410	38.870	39.190	24.934	2,114,500
2015-04-15	39.050	39.490	38.910	39.290	24.998	2,413,000
2015-04-14	39.320	39.350	38.890	39.000	24.813	3,001,000
2015-04-13	39.070	39.490	39.020	39.420	25.081	2,595,000
2015-04-10	39.100	39.170	38.890	39.040	24.839	2,151,100
2015-04-09	38.970	39.180	38.700	39.100	24.877	2,540,600
2015-04-08	39.290	39.340	38.900	38.990	24.807	2,847,400
2015-04-07	39.180	39.410	38.950	39.120	24.890	3,122,300
2015-04-06	38.500	39.280	38.320	39.200	24.941	5,011,900
2015-04-02	38.590	39.040	38.460	38.960	24.788	2,908,400
2015-04-01	38.770	38.790	38.220	38.560	24.534	4,328,900
2015-03-31	38.800	39.060	38.690	38.990	24.807	2,944,900
2015-03-30	38.670	39.310	38.670	39.050	24.845	2,296,000
2015-03-27	38.860	38.910	38.320	38.490	24.489	4,616,100
2015-03-26	38.430	38.800	38.120	38.660	24.597	3,633,100
2015-03-25	39.110	39.110	38.340	38.480	24.483	3,902,400
2015-03-24	39.430	39.500	39.090	39.120	24.890	3,803,000
2015-03-23	39.810	40.170	39.510	39.510	25.138	3,465,300
2015-03-20	39.820	40.090	39.570	39.810	25.329	6,709,700
2015-03-19	39.510	39.640	39.160	39.560	25.170	7,499,500
2015-03-18	39.390	39.800	39.320	39.710	25.265	6,753,600
2015-03-17	38.950	39.460	38.860	39.450	25.100	4,375,100
2015-03-16	39.030	39.270	38.790	39.230	24.960	3,000,100
2015-03-13	39.000	39.130	38.440	38.910	24.756	4,372,000
2015-03-12	38.360	39.060	37.980	38.990	24.807	5,144,900
2015-03-11	37.680	38.200	37.620	37.970	24.158	3,481,500
2015-03-10	37.990	38.120	37.570	37.570	23.904	3,094,000
2015-03-09	38.460	38.680	38.300	38.570	24.540	2,532,100
2015-03-06	38.220	39.000	38.140	38.460	24.470	4,898,500
2015-03-05	37.750	38.010	37.540	37.970	24.158	2,200,300
2015-03-04	37.970	38.000	37.730	37.810	24.056	2,889,900
2015-03-03	38.210	38.390	37.990	38.170	24.285	2,815,200
2015-03-02	38.050	38.460	37.900	38.400	24.432	3,233,600
2015-02-27	38.300	38.460	38.020	38.050	24.209	3,416,700
2015-02-26	38.260	38.490	38.160	38.410	24.438	2,903,300
2015-02-25	38.160	38.480	38.020	38.340	24.394	3,444,800
2015-02-24	37.970	38.260	37.750	38.220	24.317	4,492,500
2015-02-23	37.970	38.000	37.760	37.970	24.158	3,255,100
2015-02-20	37.660	38.200	37.260	38.190	24.298	5,622,700
2015-02-19	37.650	37.980	37.380	37.800	24.050	3,705,700
2015-02-18	38.310	38.310	37.780	37.820	24.063	3,958,900
2015-02-17	38.240	38.530	38.000	38.440	24.457	3,551,900
2015-02-13	38.400	38.560	38.070	38.280	24.355	2,879,500

← NewerPage 49 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.