Zions Bancorp N.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-16	39.820	40.180	39.300	39.760	36.683	649
2024-04-15	41.170	41.465	39.970	40.110	37.006	1,625
2024-04-12	40.845	40.845	40.658	40.710	37.559	1,307
2024-04-11	41.350	41.350	40.516	41.250	38.057	311
2024-04-10	41.410	42.300	40.910	41.080	37.901	93
2024-04-09	42.395	42.395	42.395	42.395	39.114	709
2024-04-08	42.280	42.721	42.280	42.635	39.335	200
2024-04-05	41.260	42.006	41.260	42.006	38.755	630
2024-04-04	43.480	43.480	42.930	42.930	39.607	427
2024-04-03	42.910	42.910	42.769	42.769	39.459	108
2024-04-02	41.875	42.705	41.850	42.700	39.395	300
2024-03-28	43.245	43.345	43.109	43.155	39.815	818
2024-03-27	41.870	42.448	41.840	42.448	39.162	3,489
2024-03-26	41.010	41.219	40.998	41.135	37.951	121
2024-03-25	40.830	41.189	40.600	41.070	37.891	497
2024-03-22	41.090	41.090	40.800	40.848	37.687	692
2024-03-21	41.410	42.780	41.410	41.725	38.496	1,803
2024-03-20	39.627	41.079	39.415	41.079	37.900	992
2024-03-19	39.810	40.119	39.550	40.080	36.978	624
2024-03-18	40.034	40.034	39.422	39.853	36.769	1,085
2024-03-15	39.800	40.121	39.713	39.713	36.639	2,050
2024-03-14	40.495	40.495	39.530	39.530	36.471	4,824
2024-03-13	41.120	41.120	41.019	41.019	37.844	59
2024-03-12	41.369	41.769	40.969	40.999	37.826	517
2024-03-11	42.270	42.270	41.400	41.420	38.214	32
2024-03-08	42.230	42.783	42.230	42.252	38.982	1,046
2024-03-07	42.543	42.543	41.340	41.409	38.204	1,250
2024-03-06	40.235	40.980	39.315	40.120	37.015	677
2024-03-05	39.030	41.168	39.030	41.168	37.982	1,918
2024-03-04	39.700	39.865	38.920	39.703	36.630	540
2024-03-01	38.920	39.040	38.050	38.819	35.814	449
2024-02-29	39.009	39.430	38.890	39.250	36.212	649
2024-02-28	38.290	38.525	38.290	38.525	35.543	164
2024-02-27	38.970	39.065	38.580	38.580	35.594	375
2024-02-26	38.870	39.180	38.090	38.144	35.192	261
2024-02-23	39.235	39.403	39.229	39.229	36.193	116
2024-02-22	39.660	40.335	39.660	40.194	37.083	35
2024-02-21	39.720	39.872	39.620	39.814	36.733	252
2024-02-20	39.943	40.410	39.943	40.410	37.282	57
2024-02-16	41.520	41.520	40.700	40.780	37.624	251
2024-02-15	40.645	42.010	40.645	41.768	38.535	1,527
2024-02-14	39.815	39.910	39.390	39.790	36.710	875
2024-02-13	39.550	39.790	39.100	39.100	35.696	205
2024-02-12	40.160	41.530	40.150	41.450	37.841	2,087
2024-02-09	39.775	40.300	39.614	40.235	36.732	966
2024-02-08	39.504	39.850	39.180	39.845	36.376	3,090
2024-02-07	39.120	39.672	38.230	39.672	36.218	555
2024-02-06	38.890	39.630	38.605	38.965	35.572	1,419
2024-02-05	39.030	39.150	38.750	38.870	35.486	164
2024-02-02	38.178	39.490	38.178	39.072	35.670	1,466
2024-02-01	42.190	42.190	37.790	39.486	36.048	6,546
2024-01-31	42.180	43.285	41.954	42.930	39.192	6,875
2024-01-30	45.028	45.028	44.430	44.670	40.781	53
2024-01-29	43.830	44.539	43.830	44.451	40.581	263
2024-01-26	44.680	44.840	44.070	44.070	40.233	75,233
2024-01-25	44.805	45.289	43.709	44.278	40.422	1,330
2024-01-24	44.009	44.880	44.009	44.261	40.407	1,796
2024-01-23	44.050	44.110	41.990	43.180	39.420	2,485
2024-01-22	41.740	42.698	41.740	42.398	38.707	1,803
2024-01-19	40.702	41.139	40.700	41.139	37.557	187

← NewerPage 11 of 18 · 1,066 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.