Zions Bancorp N.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-12	47.300	47.665	47.021	47.460	44.195	1,011
2024-07-11	46.425	47.500	46.220	47.495	44.228	1,984
2024-07-10	44.170	45.125	43.920	45.125	42.021	458
2024-07-09	42.642	43.820	42.642	43.760	40.750	114
2024-07-08	43.170	43.170	43.170	43.170	40.201	3
2024-07-05	43.260	43.260	42.690	42.690	39.754	174
2024-07-03	44.018	44.018	43.839	43.839	40.824	314
2024-07-02	43.435	43.580	43.319	43.580	40.583	278
2024-07-01	43.330	43.680	43.251	43.530	40.536	1,739
2024-06-28	42.550	43.445	42.060	42.959	40.004	11,301
2024-06-27	41.690	41.951	41.690	41.951	39.065	86
2024-06-26	41.700	41.700	41.700	41.700	38.832	7
2024-06-25	42.410	42.410	41.480	41.480	38.627	62
2024-06-24	41.498	42.690	41.498	42.602	39.672	395
2024-06-21	40.730	40.925	40.730	40.925	38.111	22
2024-06-20	41.030	41.030	40.960	40.980	38.162	91
2024-06-18	41.255	41.455	41.240	41.455	38.604	66
2024-06-17	40.630	40.630	40.332	40.332	37.558	43
2024-06-14	40.430	40.773	40.370	40.640	37.844	7,784
2024-06-13	41.981	41.981	41.555	41.715	38.846	1,394
2024-06-12	42.065	42.660	41.860	42.280	39.372	527
2024-06-11	40.540	40.540	40.275	40.330	37.556	181
2024-06-10	40.695	41.142	40.680	41.142	38.312	3,143
2024-06-07	40.512	41.320	40.512	41.320	38.478	34
2024-06-06	41.231	41.231	40.970	40.970	38.152	7
2024-06-05	41.190	41.190	41.014	41.014	38.193	162
2024-06-04	42.030	42.030	41.108	41.108	38.280	62,562
2024-06-03	42.840	43.390	41.720	41.790	38.916	301
2024-05-31	42.700	42.700	42.301	42.491	39.569	144
2024-05-30	42.290	42.371	41.841	42.371	39.456	469
2024-05-29	41.670	41.670	41.091	41.501	38.646	1,225
2024-05-28	43.390	43.390	42.391	42.391	39.475	72,901
2024-05-24	43.270	43.270	42.760	42.760	39.819	155
2024-05-23	44.270	44.270	42.370	42.370	39.456	2,212
2024-05-22	43.880	44.005	43.560	43.660	40.657	13
2024-05-21	43.610	43.985	43.610	43.845	40.829	484
2024-05-20	44.995	44.995	44.294	44.294	41.248	218
2024-05-17	44.820	45.062	44.820	44.960	41.868	82
2024-05-16	44.860	45.190	44.845	45.034	41.937	980
2024-05-15	45.125	45.420	44.600	44.950	41.858	1,220
2024-05-14	44.610	44.610	44.210	44.304	40.875	725
2024-05-13	44.580	44.630	44.170	44.182	40.762	11
2024-05-10	44.500	44.500	43.880	44.154	40.737	3,827
2024-05-09	44.100	44.450	44.100	44.450	41.010	697
2024-05-08	43.245	43.675	43.051	43.675	40.295	3,192
2024-05-07	44.000	44.239	43.763	43.802	40.412	5,039
2024-05-03	43.560	43.999	43.310	43.706	40.323	6,553
2024-05-02	42.211	42.211	42.050	42.050	38.796	6
2024-05-01	41.150	41.460	41.150	41.460	38.251	105
2024-04-30	40.810	41.330	40.810	41.330	38.131	402
2024-04-29	41.864	41.930	41.551	41.551	38.335	20
2024-04-26	42.040	42.289	41.840	41.845	38.606	643
2024-04-25	41.740	41.740	41.045	41.072	37.893	537
2024-04-24	41.460	42.230	41.460	42.220	38.952	1,624
2024-04-23	41.850	42.105	41.850	42.105	38.846	202
2024-04-22	40.478	41.730	40.478	41.730	38.500	2,473
2024-04-19	39.060	39.631	39.060	39.631	36.564	19
2024-04-18	39.440	39.816	39.431	39.431	36.379	419
2024-04-17	39.760	40.012	39.184	39.184	36.151	294
2024-04-16	39.820	40.180	39.300	39.760	36.683	649

← NewerPage 10 of 18 · 1,070 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.4800 USD
2026-05-14	0.4500 USD
2026-02-11	0.4500 USD
2025-11-12	0.4500 USD
2025-08-13	0.4500 USD
2025-05-15	0.4300 USD
2025-02-13	0.4300 USD
2024-11-14	0.4300 USD
2024-08-15	0.4100 USD
2024-05-15	0.4100 USD
2024-02-14	0.4100 USD
2023-11-08	0.4100 USD
2023-08-16	0.4100 USD
2023-05-17	0.4100 USD
2023-02-15	0.4100 USD
2022-11-09	0.4100 USD
2022-08-17	0.4100 USD
2022-05-18	0.3800 USD
2022-02-16	0.3800 USD
2021-11-09	0.3800 USD
2021-08-11	0.3800 USD
2021-05-12	0.3400 USD
2021-02-17	0.3400 USD
2020-11-10	0.3400 USD
2020-08-12	0.3400 USD
2020-05-07	0.3400 USD
2020-02-12	0.3400 USD
2019-11-13	0.3400 USD
2019-08-14	0.3400 USD
2019-05-15	0.3000 USD
2019-02-13	0.3000 USD

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