Zions Bancorp N.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	26.990	26.990	26.012	26.508	23.236	3,065
2023-04-25	27.320	27.738	26.685	26.788	23.481	2,984
2023-04-24	29.155	29.218	28.238	28.380	24.877	2,624
2023-04-21	30.295	30.590	29.355	29.470	25.832	3,554
2023-04-20	31.010	31.365	30.540	31.095	27.257	4,039
2023-04-19	31.050	32.602	30.825	32.602	28.578	7,487
2023-04-18	30.398	30.398	29.828	30.032	26.325	1,891
2023-04-14	31.805	31.805	29.988	30.000	26.297	2,154
2023-04-13	30.225	31.132	29.980	31.132	27.289	1,046
2023-04-12	30.450	30.639	29.795	30.639	26.857	894
2023-04-11	30.065	30.400	29.893	30.400	26.647	664
2023-04-06	28.560	29.792	28.560	29.515	25.872	514
2023-04-05	27.695	28.197	26.948	28.197	24.716	2,241
2023-04-04	29.225	29.305	26.923	27.569	24.166	5,249
2023-04-03	30.330	30.352	29.020	29.020	25.437	821
2023-03-31	30.680	30.680	29.388	29.965	26.266	1,010
2023-03-30	31.490	31.772	30.512	30.512	26.746	1,354
2023-03-29	30.495	31.120	30.202	31.032	27.202	595
2023-03-28	29.235	29.580	29.235	29.580	25.929	200
2023-03-27	29.800	30.955	28.552	29.390	25.762	2,099
2023-03-24	27.270	28.508	26.329	28.508	24.989	5,120
2023-03-23	30.425	30.425	28.090	28.125	24.653	1,484
2023-03-22	32.220	32.468	30.750	30.750	26.954	1,844
2023-03-21	31.870	32.761	31.502	31.580	27.682	11,254
2023-03-20	31.730	32.445	29.900	30.060	26.349	4,923
2023-03-17	31.505	31.670	29.590	29.990	26.288	16,528
2023-03-16	29.740	33.870	28.396	31.190	27.340	6,801
2023-03-15	30.218	31.950	29.062	30.754	26.957	8,014
2023-03-14	36.180	36.180	29.149	29.538	25.892	11,291
2023-03-13	32.450	35.450	22.550	30.559	26.787	18,185
2023-03-10	36.620	40.670	34.737	39.985	35.049	5,695
2023-03-09	46.680	46.680	42.184	42.184	36.977	928
2023-03-08	47.065	47.065	47.065	47.065	41.255	100
2023-03-07	48.110	48.110	46.033	46.033	40.350	279
2023-03-06	49.495	49.732	49.402	49.402	43.304	316
2023-03-03	48.874	48.874	48.874	48.874	42.841	100
2023-03-02	48.763	48.763	48.139	48.139	42.197	257
2023-03-01	50.532	50.720	50.408	50.408	44.186	537
2023-02-28	50.585	50.867	50.585	50.867	44.588	57
2023-02-27	50.760	51.062	50.760	50.910	44.626	105
2023-02-23	49.985	49.985	49.792	49.827	43.676	108
2023-02-22	49.870	49.888	49.727	49.727	43.588	300
2023-02-21	50.712	50.712	49.687	49.687	43.554	200
2023-02-17	51.190	51.220	51.140	51.220	44.897	205
2023-02-16	51.535	51.535	51.460	51.460	45.108	143
2023-02-15	51.825	51.825	51.825	51.825	45.428	42
2023-02-13	52.606	52.606	52.606	52.606	45.748	400
2023-02-09	53.051	53.051	53.051	53.051	46.134	37
2023-02-07	53.873	54.487	53.873	54.487	47.383	96
2023-02-06	53.714	53.853	53.714	53.853	46.832	150
2023-02-02	53.807	54.762	53.807	54.762	47.622	500
2023-02-01	53.202	53.423	53.127	53.423	46.458	250
2023-01-26	52.794	52.794	51.980	51.980	45.203	650
2023-01-25	51.049	51.270	50.470	51.270	44.586	1,829
2023-01-24	50.764	51.525	50.764	51.470	44.760	3,771
2023-01-23	52.355	52.813	52.217	52.813	45.927	3,362
2023-01-20	49.994	51.305	49.994	51.305	44.616	950
2023-01-19	48.170	48.522	48.153	48.522	42.196	769
2023-01-18	49.814	49.814	49.800	49.800	43.307	60
2023-01-17	50.740	50.740	50.740	50.740	44.125	21

← NewerPage 15 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.