Truist Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	138.68	138.68	138.68	138.68	31.137	0
2023-08-31	138.68	138.68	138.68	138.68	31.137	0
2023-08-30	138.68	138.68	138.68	138.68	31.137	0
2023-08-29	138.68	138.68	138.68	138.68	31.137	0
2023-08-28	138.68	138.68	138.68	138.68	31.137	0
2023-08-25	138.68	138.68	138.68	138.68	31.137	0
2023-08-24	138.68	138.68	138.68	138.68	31.137	0
2023-08-23	138.68	138.68	138.68	138.68	31.137	0
2023-08-22	139.99	139.99	138.68	138.68	31.137	40
2023-08-21	143.84	143.84	143.84	143.84	32.296	0
2023-08-18	143.84	143.84	143.84	143.84	32.296	0
2023-08-17	143.84	143.84	143.84	143.84	32.296	0
2023-08-16	143.84	143.84	143.84	143.84	32.296	0
2023-08-15	143.84	143.84	143.84	143.84	32.296	0
2023-08-14	143.84	143.84	143.84	143.84	32.296	0
2023-08-11	143.84	143.84	143.84	143.84	32.296	0
2023-08-10	143.84	143.84	143.84	143.84	32.296	0
2023-08-09	143.84	143.84	143.84	143.84	31.715	0
2023-08-08	143.84	143.84	143.84	143.84	31.715	0
2023-08-07	143.84	143.84	143.84	143.84	31.715	0
2023-08-04	143.84	143.84	143.84	143.84	31.715	0
2023-08-03	143.84	143.84	143.84	143.84	31.715	0
2023-08-02	143.84	143.84	143.84	143.84	31.715	0
2023-08-01	143.84	143.84	143.84	143.84	31.715	0
2023-07-31	143.84	143.84	143.84	143.84	31.715	0
2023-07-28	143.84	143.84	143.84	143.84	31.715	0
2023-07-27	143.84	143.84	143.84	143.84	31.715	0
2023-07-26	143.84	143.84	143.84	143.84	31.715	0
2023-07-25	143.84	143.84	143.84	143.84	31.715	0
2023-07-24	143.84	143.84	143.84	143.84	31.715	0
2023-07-21	143.84	143.84	143.84	143.84	31.715	0
2023-07-20	143.84	143.84	143.84	143.84	31.715	0
2023-07-19	143.84	143.84	143.84	143.84	31.715	0
2023-07-18	143.84	143.84	143.84	143.84	31.715	0
2023-07-17	143.84	143.84	143.84	143.84	31.715	0
2023-07-14	143.84	143.84	143.84	143.84	31.715	0
2023-07-13	143.84	143.84	143.84	143.84	31.715	0
2023-07-12	143.84	143.84	143.84	143.84	31.715	0
2023-07-11	143.84	143.84	143.84	143.84	31.715	0
2023-07-10	143.84	143.84	143.84	143.84	31.715	0
2023-07-07	143.84	143.84	143.84	143.84	31.715	0
2023-07-06	143.84	143.84	143.84	143.84	31.715	0
2023-07-05	143.84	143.84	143.84	143.84	31.715	0
2023-07-04	143.84	143.84	143.84	143.84	31.715	0
2023-07-03	143.84	143.84	143.84	143.84	31.715	0
2023-06-30	143.84	143.84	143.84	143.84	31.715	0
2023-06-29	143.84	143.84	143.84	143.84	31.715	0
2023-06-28	143.84	143.84	143.84	143.84	31.715	0
2023-06-27	143.84	143.84	143.84	143.84	31.715	0
2023-06-26	144.32	144.32	143.84	143.84	31.715	12
2023-06-23	149.00	149.00	149.00	149.00	32.853	0
2023-06-22	149.00	149.00	149.00	149.00	32.853	0
2023-06-21	149.00	149.00	149.00	149.00	32.853	20
2023-06-20	150.55	150.55	150.55	150.55	33.195	4
2023-06-19	157.92	157.92	157.92	157.92	34.820	0
2023-06-16	157.92	157.92	157.92	157.92	34.820	0
2023-06-15	157.92	157.92	157.92	157.92	34.820	0
2023-06-14	157.92	157.92	157.92	157.92	34.820	4
2023-06-13	160.00	160.00	160.00	160.00	35.279	0
2023-06-12	160.00	160.00	160.00	160.00	35.279	0

← NewerPage 14 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	1.8661 USD
2026-05-07	1.8256 USD
2026-02-12	1.9243 USD
2025-11-13	1.9460 USD
2025-08-07	1.9831 USD
2025-05-08	2.0634 USD
2025-02-13	2.1078 USD
2024-11-07	2.2094 USD
2024-08-08	2.0512 USD
2024-05-09	1.9176 USD
2024-02-08	1.8007 USD
2023-11-09	1.7867 USD
2023-08-10	2.5844 USD
2023-05-11	2.5768 USD
2023-02-09	2.7078 USD
2022-11-09	2.7023 USD
2022-08-11	2.6974 USD
2022-05-12	2.2980 USD
2022-02-10	2.4227 USD
2021-11-10	2.7043 USD
2021-08-12	2.4830 USD
2021-05-13	2.3014 USD
2021-02-11	2.5573 USD
2020-11-12	2.3513 USD
2020-08-13	2.4101 USD
2020-05-14	2.4295 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.