Zions Bancorp N.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	40.849	40.849	39.811	40.060	36.572	1,100
2024-01-17	40.955	40.955	40.350	40.360	36.846	351
2024-01-16	41.372	41.372	40.970	41.360	37.759	296
2024-01-12	43.432	43.453	41.879	42.290	38.608	700
2024-01-11	43.235	43.350	42.510	42.760	39.037	511
2024-01-10	43.783	43.900	43.388	43.630	39.831	116
2024-01-09	43.730	44.090	43.730	43.940	40.114	3,736
2024-01-08	43.780	43.868	43.561	43.731	39.924	950
2024-01-05	42.640	43.870	42.640	43.700	39.895	15,768
2024-01-04	42.350	42.950	42.350	42.919	39.182	788
2024-01-03	43.440	43.440	42.131	42.510	38.809	3,419
2024-01-02	43.628	44.433	43.370	44.310	40.452	690
2023-12-29	44.321	44.321	43.876	44.118	40.276	46
2023-12-28	44.443	44.568	44.406	44.503	40.628	311
2023-12-27	44.850	44.850	44.543	44.543	40.664	221
2023-12-22	43.620	44.660	43.620	43.960	40.132	60,026
2023-12-21	43.390	43.510	42.930	42.990	39.247	51
2023-12-20	43.886	44.004	43.430	43.630	39.831	131
2023-12-19	42.850	44.054	42.740	43.980	40.151	361
2023-12-18	44.307	44.307	43.180	43.210	39.448	476
2023-12-15	45.650	45.800	43.590	43.905	40.082	3,112
2023-12-14	44.168	46.010	43.820	45.590	41.621	3,006
2023-12-13	38.220	39.200	38.220	39.200	35.787	529
2023-12-12	38.120	38.431	37.940	38.271	34.939	639
2023-12-11	38.734	38.960	38.710	38.900	35.513	72
2023-12-08	38.640	39.480	38.640	38.782	35.405	1,472
2023-12-07	37.570	38.380	37.396	38.370	35.029	1,493
2023-12-06	38.165	38.642	37.940	37.940	34.637	414
2023-12-05	38.350	38.350	37.503	37.762	34.474	2,413
2023-12-04	37.890	38.950	37.690	38.930	35.540	20,028
2023-12-01	35.400	38.945	35.400	38.945	35.554	3,920
2023-11-30	35.580	36.078	35.560	36.010	32.875	309
2023-11-29	34.917	36.240	34.917	35.999	32.864	3,507
2023-11-28	33.895	34.508	33.780	34.174	31.198	226
2023-11-27	33.870	34.240	33.806	34.240	31.259	2,334
2023-11-24	34.600	34.600	34.220	34.400	31.405	281
2023-11-22	34.800	34.920	34.359	34.360	31.368	531
2023-11-21	35.430	35.430	34.050	34.753	31.727	7,642
2023-11-20	36.250	36.250	35.700	35.850	32.729	260
2023-11-17	36.294	36.408	35.520	35.682	32.575	1,004
2023-11-16	35.761	35.840	35.070	35.460	32.373	1,890
2023-11-15	35.430	36.460	35.320	36.312	33.151	751
2023-11-14	34.438	36.040	34.380	35.002	31.954	961
2023-11-13	32.690	32.880	32.320	32.590	29.752	2,604
2023-11-10	32.780	32.920	32.360	32.855	29.994	1,648
2023-11-09	33.222	33.420	32.516	32.540	29.707	4,882
2023-11-08	33.645	33.712	33.610	33.618	30.691	1,191
2023-11-07	34.060	34.090	33.770	33.920	30.592	482
2023-11-06	34.830	35.030	33.980	33.990	30.655	280
2023-11-03	34.390	35.060	34.290	34.920	31.494	949
2023-11-02	31.640	33.340	31.640	33.160	29.907	425
2023-11-01	30.800	31.050	30.350	30.860	27.833	1,284
2023-10-31	30.220	30.910	29.910	30.910	27.878	135
2023-10-30	30.040	30.160	29.540	30.090	27.138	42
2023-10-27	30.460	30.460	28.980	28.980	26.137	1,325
2023-10-26	29.560	30.750	29.560	30.260	27.291	3,262
2023-10-25	29.810	29.810	28.990	29.480	26.588	1,548
2023-10-24	30.330	30.430	29.360	29.880	26.949	2,315
2023-10-23	29.865	30.840	29.610	30.550	27.553	2,973
2023-10-20	31.940	31.980	29.990	30.148	27.190	16,568

← NewerPage 12 of 18 · 1,071 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.