Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	37.620	38.340	37.490	38.320	24.381	5,304,300
2015-02-11	37.520	37.600	37.210	37.410	23.802	2,489,700
2015-02-10	37.940	38.010	37.550	37.810	23.904	1,963,800
2015-02-09	37.730	37.820	37.520	37.650	23.802	3,416,000
2015-02-06	37.550	38.330	37.460	38.030	24.043	5,443,700
2015-02-05	36.500	37.110	36.420	37.090	23.448	3,926,100
2015-02-04	36.420	36.670	36.300	36.370	22.993	3,751,700
2015-02-03	36.210	36.610	36.110	36.480	23.063	5,293,300
2015-02-02	35.490	36.030	35.240	35.960	22.734	3,796,300
2015-01-30	35.270	35.950	35.080	35.290	22.310	5,468,800
2015-01-29	35.500	35.740	35.220	35.670	22.551	4,965,200
2015-01-28	36.490	36.570	35.330	35.360	22.355	5,486,600
2015-01-27	36.540	36.690	36.230	36.290	22.943	3,960,700
2015-01-26	36.830	37.060	36.480	36.990	23.385	4,113,900
2015-01-23	36.940	37.100	36.580	36.820	23.278	3,913,000
2015-01-22	36.200	37.090	35.960	36.910	23.335	5,133,000
2015-01-21	35.670	36.040	35.470	35.640	22.532	4,865,200
2015-01-20	36.060	36.210	35.560	35.760	22.608	3,965,700
2015-01-16	35.310	36.120	35.310	36.020	22.772	4,717,100
2015-01-15	35.680	35.890	35.300	35.500	22.443	5,815,000
2015-01-14	35.850	36.050	34.950	35.660	22.544	6,897,600
2015-01-13	36.810	37.210	36.190	36.430	23.031	3,788,300
2015-01-12	36.890	36.930	36.300	36.490	23.069	2,943,800
2015-01-09	37.820	37.920	36.760	36.830	23.284	3,520,400
2015-01-08	37.520	37.910	37.450	37.810	23.904	5,412,800
2015-01-07	37.280	37.320	36.720	37.190	23.512	4,953,200
2015-01-06	37.490	37.670	36.510	36.700	23.202	5,305,300
2015-01-05	38.460	38.480	37.350	37.430	23.663	4,886,500
2015-01-02	39.020	39.200	38.260	38.650	24.435	2,173,500
2014-12-31	39.340	39.640	38.880	38.890	24.586	2,134,100
2014-12-30	39.220	39.550	39.000	39.340	24.871	1,718,300
2014-12-29	39.040	39.690	39.040	39.370	24.890	1,901,100
2014-12-26	39.180	39.340	39.110	39.210	24.789	1,613,000
2014-12-24	39.290	39.400	38.980	39.110	24.725	1,282,700
2014-12-23	38.770	39.380	38.720	39.240	24.808	2,532,100
2014-12-22	38.320	38.730	38.200	38.720	24.479	2,750,400
2014-12-19	38.470	38.610	38.070	38.330	24.232	6,248,000
2014-12-18	38.020	38.350	37.840	38.320	24.226	5,733,800
2014-12-17	36.800	37.580	36.710	37.520	23.720	4,784,300
2014-12-16	36.890	37.360	36.700	36.700	23.202	3,492,500
2014-12-15	37.660	37.790	36.830	37.080	23.442	3,360,500
2014-12-12	37.940	38.140	37.450	37.450	23.676	3,359,500
2014-12-11	38.160	38.540	38.110	38.180	24.138	3,061,400
2014-12-10	38.710	38.980	38.080	38.100	24.087	3,829,000
2014-12-09	38.390	38.970	38.240	38.930	24.612	5,101,900
2014-12-08	38.770	38.990	38.480	38.760	24.504	3,453,400
2014-12-05	38.110	38.940	38.110	38.780	24.517	4,418,500
2014-12-04	37.940	37.970	37.570	37.920	23.973	3,322,000
2014-12-03	37.390	37.990	37.290	37.960	23.998	3,225,500
2014-12-02	37.130	37.480	37.050	37.410	23.651	3,693,000
2014-12-01	37.430	37.510	36.780	37.050	23.423	3,926,900
2014-11-28	38.000	38.080	37.580	37.590	23.765	1,921,000
2014-11-26	38.050	38.120	37.720	37.900	23.961	3,190,300
2014-11-25	38.110	38.140	37.680	38.020	24.036	2,831,500
2014-11-24	37.650	38.090	37.550	38.070	24.068	2,801,600
2014-11-21	38.010	38.060	37.340	37.510	23.714	6,494,800
2014-11-20	37.290	37.760	37.250	37.730	23.853	3,171,700
2014-11-19	37.420	37.630	37.190	37.580	23.758	3,310,300
2014-11-18	37.330	37.620	37.300	37.440	23.670	2,450,300
2014-11-17	37.420	37.430	37.090	37.340	23.606	2,978,500

← NewerPage 50 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.