Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	37.820	38.030	37.650	37.940	23.527	2,653,200
2014-03-03	37.190	37.470	37.120	37.390	23.186	2,546,600
2014-02-28	37.540	38.210	37.500	37.800	23.440	3,996,200
2014-02-27	37.330	37.720	37.210	37.510	23.260	4,075,100
2014-02-26	37.620	37.890	37.550	37.810	23.447	1,904,000
2014-02-25	37.630	37.790	37.490	37.550	23.285	2,189,600
2014-02-24	37.030	37.860	37.020	37.700	23.378	3,577,100
2014-02-21	37.240	37.400	37.050	37.220	23.081	3,957,700
2014-02-20	36.880	37.290	36.570	37.180	23.056	2,703,000
2014-02-19	37.440	37.590	36.730	36.810	22.826	3,926,300
2014-02-18	37.560	37.700	37.400	37.560	23.291	1,785,600
2014-02-14	37.400	37.700	37.280	37.600	23.316	2,203,500
2014-02-13	36.890	37.470	36.890	37.430	23.211	2,834,000
2014-02-12	37.370	37.660	37.030	37.240	23.093	3,190,600
2014-02-11	37.500	37.730	37.350	37.620	23.186	3,536,700
2014-02-10	37.210	37.580	37.030	37.550	23.143	2,758,600
2014-02-07	37.280	37.440	36.920	37.290	22.983	2,282,600
2014-02-06	36.720	37.130	36.580	37.090	22.859	2,368,000
2014-02-05	36.630	36.830	36.420	36.650	22.588	2,545,300
2014-02-04	36.620	36.900	36.280	36.770	22.662	2,761,400
2014-02-03	37.450	37.480	36.350	36.410	22.440	4,340,900
2014-01-31	37.400	37.760	37.140	37.410	23.057	3,099,500
2014-01-30	37.720	37.960	37.430	37.870	23.340	2,715,100
2014-01-29	37.500	37.830	37.110	37.380	23.038	3,728,900
2014-01-28	37.360	37.920	37.350	37.880	23.346	4,852,100
2014-01-27	38.260	38.410	37.770	37.790	23.291	5,370,500
2014-01-24	38.480	38.640	38.200	38.260	23.581	4,785,000
2014-01-23	38.930	38.930	38.480	38.760	23.889	4,772,400
2014-01-22	39.250	39.310	39.050	39.260	24.197	4,390,800
2014-01-21	38.850	39.340	38.770	39.310	24.228	5,777,700
2014-01-17	39.040	39.120	38.660	38.780	23.901	4,857,700
2014-01-16	38.390	38.740	38.030	38.730	23.870	6,083,700
2014-01-15	38.530	38.950	38.520	38.780	23.901	5,083,100
2014-01-14	38.630	38.630	38.190	38.440	23.691	5,714,500
2014-01-13	38.570	38.770	38.340	38.540	23.753	8,287,800
2014-01-10	38.430	38.780	38.300	38.660	23.827	6,802,100
2014-01-09	38.250	38.560	38.190	38.400	23.667	4,480,600
2014-01-08	37.730	38.190	37.670	38.140	23.507	5,537,000
2014-01-07	37.720	38.070	37.720	38.030	23.439	7,039,600
2014-01-06	37.360	37.580	37.260	37.430	23.069	4,863,400
2014-01-03	36.870	37.080	36.750	36.930	22.761	2,176,100
2014-01-02	37.180	37.180	36.700	36.770	22.662	3,185,400
2013-12-31	37.180	37.420	37.130	37.320	23.001	2,702,800
2013-12-30	37.100	37.270	36.990	37.160	22.903	2,278,200
2013-12-27	37.160	37.330	37.040	37.100	22.866	1,939,200
2013-12-26	37.250	37.420	37.100	37.160	22.903	3,432,900
2013-12-24	37.170	37.380	37.090	37.240	22.952	1,687,500
2013-12-23	36.750	37.290	36.670	37.240	22.952	4,739,200
2013-12-20	36.740	36.830	36.480	36.680	22.607	5,025,300
2013-12-19	36.110	36.640	35.980	36.590	22.551	5,628,800
2013-12-18	35.500	36.260	35.410	36.250	22.342	5,393,900
2013-12-17	35.810	35.870	35.410	35.490	21.873	3,445,200
2013-12-16	35.420	36.030	35.280	35.870	22.108	4,390,200
2013-12-13	35.370	35.580	35.100	35.340	21.781	4,333,500
2013-12-12	34.750	35.550	34.630	35.360	21.793	6,661,200
2013-12-11	34.560	34.910	34.360	34.680	21.374	5,817,800
2013-12-10	34.710	34.860	34.520	34.560	21.300	2,696,100
2013-12-09	34.990	35.090	34.810	34.840	21.473	3,283,200
2013-12-06	34.900	35.050	34.720	34.950	21.540	3,736,700
2013-12-05	34.620	34.710	34.430	34.490	21.257	3,867,900

← NewerPage 54 of 79 · 4,733 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.