Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	38.000	38.220	37.790	38.130	23.796	3,193,000
2014-05-27	37.800	38.230	37.790	37.970	23.696	2,710,000
2014-05-23	37.440	37.750	37.360	37.730	23.546	2,257,300
2014-05-22	37.360	37.560	37.280	37.440	23.365	1,987,500
2014-05-21	37.260	37.500	37.170	37.370	23.321	2,199,700
2014-05-20	37.190	37.230	36.860	37.090	23.147	2,439,200
2014-05-19	36.740	37.280	36.740	37.240	23.240	2,343,300
2014-05-16	36.750	36.840	36.450	36.830	22.984	3,768,500
2014-05-15	36.990	36.990	36.380	36.810	22.972	4,203,700
2014-05-14	37.660	37.680	37.120	37.200	23.215	2,560,200
2014-05-13	38.200	38.300	37.820	37.900	23.502	2,291,400
2014-05-12	37.750	38.240	37.690	38.190	23.682	3,572,500
2014-05-09	37.250	37.690	37.070	37.610	23.323	3,695,500
2014-05-08	37.280	37.660	37.230	37.330	23.149	2,442,500
2014-05-07	37.060	37.330	36.840	37.290	23.124	2,903,300
2014-05-06	37.330	37.350	36.930	36.950	22.913	2,415,600
2014-05-05	37.490	37.590	37.030	37.500	23.254	3,016,700
2014-05-02	37.300	37.840	37.220	37.390	23.186	2,574,500
2014-05-01	37.350	37.420	37.000	37.240	23.093	2,690,300
2014-04-30	37.220	37.600	37.110	37.330	23.149	3,419,400
2014-04-29	37.370	37.400	37.010	37.230	23.087	2,571,800
2014-04-28	37.500	37.550	36.790	37.160	23.043	4,122,800
2014-04-25	37.640	37.710	37.310	37.330	23.149	2,724,800
2014-04-24	38.170	38.170	37.730	37.810	23.447	2,971,500
2014-04-23	38.100	38.310	37.810	38.050	23.595	2,606,800
2014-04-22	37.720	38.260	37.410	38.110	23.633	3,805,000
2014-04-21	37.860	37.900	37.540	37.800	23.440	3,921,800
2014-04-17	39.220	39.220	37.600	37.930	23.521	8,884,000
2014-04-16	39.480	39.490	38.980	39.340	24.395	4,273,700
2014-04-15	38.900	39.310	38.570	39.150	24.277	3,752,200
2014-04-14	39.130	39.280	38.410	38.840	24.085	3,207,600
2014-04-11	38.520	38.900	38.180	38.650	23.967	4,652,900
2014-04-10	39.860	39.930	38.840	38.890	24.116	3,615,200
2014-04-09	39.820	39.880	39.430	39.840	24.705	2,665,200
2014-04-08	39.550	39.810	39.180	39.590	24.550	3,632,500
2014-04-07	40.050	40.080	39.290	39.590	24.550	4,089,700
2014-04-04	40.740	40.950	40.030	40.040	24.829	3,527,000
2014-04-03	40.320	40.870	40.280	40.590	25.170	3,680,500
2014-04-02	40.440	40.870	40.190	40.710	25.245	3,938,600
2014-04-01	40.320	40.500	40.160	40.440	25.077	3,681,300
2014-03-31	40.130	40.410	39.980	40.170	24.910	6,078,000
2014-03-28	39.790	40.310	39.690	39.830	24.699	4,550,600
2014-03-27	40.360	40.690	39.500	39.690	24.612	7,704,800
2014-03-26	40.800	41.040	40.530	40.530	25.133	7,187,400
2014-03-25	40.270	40.810	40.120	40.770	25.282	6,860,200
2014-03-24	40.200	40.530	40.010	40.180	24.916	5,048,200
2014-03-21	40.100	40.600	39.920	40.190	24.922	8,293,400
2014-03-20	39.080	39.950	39.060	39.780	24.668	3,763,300
2014-03-19	38.950	39.490	38.870	39.190	24.302	3,327,100
2014-03-18	38.860	39.100	38.760	39.060	24.222	2,326,200
2014-03-17	38.670	38.910	38.610	38.860	24.098	2,397,800
2014-03-14	38.490	38.830	38.420	38.470	23.856	2,284,000
2014-03-13	38.990	39.210	38.510	38.590	23.930	4,414,300
2014-03-12	38.770	39.020	38.760	39.020	24.197	2,690,000
2014-03-11	39.200	39.270	38.770	38.990	24.178	2,702,800
2014-03-10	38.960	39.230	38.800	39.230	24.327	2,873,500
2014-03-07	38.920	39.350	38.920	39.180	24.296	3,936,400
2014-03-06	38.520	38.980	38.520	38.770	24.042	3,412,700
2014-03-05	38.000	38.510	37.900	38.390	23.806	2,963,600
2014-03-04	37.820	38.030	37.650	37.940	23.527	2,653,200

← NewerPage 53 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.