Zions Bancorp N.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	51.000	51.000	51.000	51.000	44.351	8
2023-01-11	50.963	51.087	50.963	51.087	44.426	100
2023-01-10	51.114	51.114	51.114	51.114	44.450	100
2023-01-09	51.220	51.220	51.220	51.220	44.542	541
2023-01-06	50.320	50.320	50.320	50.320	43.760	96
2023-01-05	49.088	49.088	49.088	49.088	42.688	25
2023-01-04	50.513	50.513	50.513	50.513	43.927	100
2023-01-03	49.036	49.070	49.036	49.070	42.673	28
2022-12-29	48.958	48.960	48.958	48.960	42.577	213
2022-12-22	47.275	47.275	47.275	47.275	41.112	200
2022-12-19	46.070	46.070	45.586	45.586	39.643	10
2022-12-16	46.502	46.502	46.502	46.502	40.439	16
2022-12-14	48.320	48.320	48.320	48.320	42.020	777
2022-12-08	47.050	47.050	47.050	47.050	40.916	1,380
2022-12-06	47.697	47.697	47.697	47.697	41.479	503
2022-12-05	48.470	48.470	48.470	48.470	42.151	100
2022-12-01	52.107	52.107	51.600	51.605	44.877	551
2022-11-28	50.597	51.010	50.597	50.710	44.099	35
2022-11-25	51.566	51.750	51.566	51.750	45.003	1,938
2022-11-23	51.160	51.160	51.160	51.160	44.490	500
2022-11-18	51.137	51.137	50.260	50.260	43.707	353
2022-11-10	53.686	53.822	53.686	53.820	46.803	400
2022-11-08	49.970	49.970	49.970	49.970	43.098	401
2022-11-07	50.220	50.220	50.220	50.220	43.314	1
2022-11-03	49.490	49.490	49.490	49.490	42.685	2,685
2022-11-02	50.862	50.910	50.585	50.710	43.737	1,050
2022-11-01	51.940	51.940	51.630	51.630	44.530	75
2022-10-31	51.776	52.005	51.775	52.005	44.854	1,211
2022-10-28	51.290	51.290	51.130	51.140	44.108	500
2022-10-27	51.305	51.305	51.131	51.131	44.100	804
2022-10-26	51.100	51.255	51.100	51.255	44.207	871
2022-10-25	48.100	51.745	48.100	51.745	44.630	320
2022-10-21	48.300	48.300	48.300	48.300	41.658	133
2022-10-19	49.960	49.960	49.960	49.960	43.090	58
2022-10-17	50.970	50.970	50.970	50.970	43.961	1
2022-10-13	47.535	50.050	47.535	50.050	43.168	89
2022-10-03	51.730	51.870	51.730	51.870	44.737	1
2022-09-29	52.002	52.002	52.000	52.000	44.849	399
2022-09-27	53.530	53.530	53.530	53.530	46.169	5,410
2022-09-26	54.200	54.200	54.200	54.200	46.747	1
2022-09-23	54.020	54.020	54.020	54.020	46.592	1
2022-09-22	57.100	57.100	57.100	57.100	49.248	5,372
2022-09-21	58.050	58.555	58.050	58.555	50.503	2,519
2022-09-16	57.585	57.585	57.585	57.585	49.667	8
2022-09-15	59.375	59.550	59.375	59.550	51.361	101
2022-09-13	57.460	57.460	57.460	57.460	49.559	4
2022-09-07	54.570	55.820	54.570	55.820	48.144	4
2022-08-31	55.434	55.434	55.434	55.434	47.811	100
2022-08-25	57.199	57.199	57.199	57.199	49.333	1
2022-08-18	58.650	58.650	58.650	58.650	50.585	1
2022-08-16	58.927	59.210	58.927	59.168	50.678	51
2022-08-10	55.370	55.970	55.370	55.970	47.939	1
2022-08-03	53.990	53.990	53.990	53.990	46.243	68
2022-08-01	54.290	54.290	53.830	53.830	46.106	12
2022-07-29	53.850	54.330	53.850	54.328	46.533	869
2022-07-27	52.420	52.755	52.420	52.755	45.185	77
2022-07-26	53.750	53.750	52.902	52.902	45.311	28
2022-07-25	54.157	54.157	54.157	54.157	46.386	77
2022-07-21	53.212	53.212	53.212	53.212	45.577	5
2022-07-18	51.628	51.630	51.150	51.150	43.811	325

← NewerPage 16 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.