Zions Bancorp N.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-19	33.800	34.327	33.326	33.530	30.241	3,897
2023-10-18	36.000	36.410	35.690	35.705	32.202	3,465
2023-10-17	36.060	37.030	35.740	36.645	33.050	2,454
2023-10-16	35.240	35.930	34.780	35.930	32.405	846
2023-10-13	35.770	35.830	34.397	34.397	31.022	418
2023-10-12	34.977	35.430	34.572	34.730	31.323	10,939
2023-10-11	35.330	35.910	35.150	35.390	31.918	956
2023-10-10	34.680	35.450	34.490	35.450	31.972	223
2023-10-09	33.370	33.960	33.263	33.960	30.628	627
2023-10-06	32.740	34.020	32.500	34.000	30.664	1,285
2023-10-05	33.537	33.537	33.537	33.537	30.247	10
2023-10-04	33.120	33.160	32.256	33.143	29.891	766
2023-10-03	32.800	32.998	32.352	32.580	29.384	1,608
2023-10-02	35.060	35.180	33.411	33.629	30.330	886
2023-09-29	34.926	35.616	34.869	34.869	31.448	1,305
2023-09-28	32.860	32.860	32.860	32.860	29.636	1
2023-09-27	33.488	33.488	33.245	33.462	30.179	345
2023-09-26	34.110	34.257	34.110	34.257	30.897	52
2023-09-25	34.230	34.230	34.230	34.230	30.872	38
2023-09-22	33.815	34.270	33.815	34.123	30.775	835
2023-09-21	34.400	34.559	34.330	34.392	31.018	3,918
2023-09-20	36.305	36.619	36.305	36.360	32.793	28
2023-09-19	36.260	36.261	35.845	35.845	32.328	401
2023-09-18	36.405	36.405	36.168	36.230	32.676	233
2023-09-15	36.805	37.255	36.592	36.592	33.002	2,726
2023-09-14	37.100	37.135	36.885	36.898	33.278	595
2023-09-13	37.080	37.410	35.459	35.805	32.292	7,152
2023-09-12	36.150	37.498	36.150	37.311	33.651	4,712
2023-09-11	35.120	35.503	35.099	35.185	31.733	1,337
2023-09-08	33.863	34.661	32.987	34.661	31.261	25,433
2023-09-07	34.081	34.462	33.980	33.980	30.646	23,657
2023-09-06	35.420	35.626	34.325	34.461	31.080	13,230
2023-09-05	36.293	36.943	35.970	36.795	33.185	605
2023-09-01	35.926	36.489	35.926	36.489	32.909	730
2023-08-31	34.890	35.479	34.890	35.415	31.941	507
2023-08-30	35.400	35.420	34.981	34.981	31.549	821
2023-08-29	34.830	35.323	34.830	35.323	31.857	769
2023-08-25	34.720	34.720	33.818	34.153	30.802	1,612
2023-08-24	34.461	35.280	34.306	34.461	31.081	1,067
2023-08-23	33.098	33.851	33.098	33.851	30.530	2,315
2023-08-22	34.340	34.340	32.971	33.012	29.773	7,700
2023-08-21	34.925	34.959	33.951	34.209	30.853	5,107
2023-08-18	34.282	34.823	34.282	34.607	31.211	1,754
2023-08-17	34.603	34.831	34.431	34.831	31.414	179
2023-08-16	35.095	35.380	34.775	35.031	31.595	10,831
2023-08-15	36.735	36.735	35.768	35.858	31.970	3,392
2023-08-14	37.865	37.865	37.233	37.455	33.394	1,055
2023-08-11	37.339	38.648	37.247	38.478	34.306	9,101
2023-08-10	37.640	37.688	37.348	37.348	33.298	573
2023-08-09	37.850	38.460	37.325	37.752	33.659	3,979
2023-08-08	36.675	36.928	36.120	36.853	32.857	5,601
2023-08-07	37.942	38.282	37.942	38.231	34.086	1,256
2023-08-04	37.160	38.506	37.160	38.299	34.147	42,451
2023-08-03	36.236	37.103	36.233	37.100	33.078	1,027
2023-08-02	35.990	36.835	35.982	36.320	32.382	1,211
2023-08-01	37.224	37.379	36.545	37.090	33.069	5,455
2023-07-31	38.920	38.920	38.014	38.014	33.893	9,352
2023-07-28	38.130	38.893	38.130	38.486	34.314	26,695
2023-07-27	38.690	39.520	38.232	38.346	34.189	26,503
2023-07-26	37.131	38.200	36.800	37.850	33.746	2,949

← NewerPage 13 of 18 · 1,065 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.