Zions Bancorp N.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	50.070	50.070	50.070	50.070	42.886	15
2022-07-01	50.330	50.330	50.330	50.330	43.108	39
2022-06-29	51.960	51.960	51.950	51.950	44.496	1
2022-06-24	51.810	53.059	51.810	53.059	45.446	5
2022-06-17	52.710	52.970	52.710	52.970	45.370	39
2022-06-16	51.050	52.374	51.050	51.690	44.273	88
2022-06-15	51.820	51.820	51.820	51.820	44.385	674
2022-06-10	53.610	53.610	52.665	52.665	45.108	98
2022-06-06	57.150	57.150	57.140	57.140	48.941	2
2022-05-31	55.980	56.330	55.980	56.330	48.247	520
2022-05-25	53.940	54.398	53.940	54.398	46.593	42
2022-05-23	53.451	53.451	53.451	53.451	45.782	6
2022-05-19	52.980	52.980	52.980	52.980	45.378	100
2022-05-10	53.945	53.945	53.225	53.225	45.261	145
2022-05-09	55.376	55.376	55.340	55.340	47.059	59
2022-05-05	57.776	57.776	57.776	57.776	49.131	150
2022-05-04	58.372	58.372	58.372	58.372	49.638	300
2022-04-29	57.418	57.467	57.418	57.467	48.868	550
2022-04-27	55.345	55.345	55.345	55.345	47.064	5
2022-04-26	57.145	57.145	56.430	56.430	47.986	63
2022-04-25	59.455	59.455	59.455	59.455	50.559	2
2022-04-22	61.071	61.071	61.071	61.071	51.933	19
2022-04-21	64.900	65.078	63.540	63.540	54.033	97
2022-04-19	64.555	64.725	64.555	64.725	55.040	325
2022-04-13	63.140	63.140	63.140	63.140	53.692	30
2022-04-12	64.090	64.187	63.709	63.709	54.176	30
2022-04-11	63.380	64.995	63.380	64.995	55.270	57
2022-04-08	64.048	64.108	64.048	64.108	54.516	90
2022-04-06	64.080	64.110	64.010	64.010	54.432	87
2022-04-04	63.800	63.800	63.800	63.800	54.254	10
2022-04-01	65.380	65.380	64.970	64.970	55.249	56
2022-03-30	69.295	69.295	69.295	69.295	58.926	50
2022-03-24	68.610	68.610	68.310	68.310	58.089	1
2022-03-23	68.515	68.515	68.515	68.515	58.263	40
2022-03-21	67.850	68.012	67.850	68.012	57.835	645
2022-03-18	65.970	66.480	65.970	66.480	56.533	64
2022-03-16	66.860	67.730	66.860	67.730	57.596	52
2022-03-14	65.214	65.214	65.210	65.210	55.453	15
2022-03-09	64.735	64.735	64.735	64.735	55.049	4
2022-03-08	62.470	62.470	62.470	62.470	53.123	1
2022-03-07	64.860	64.860	62.985	62.985	53.561	96
2022-03-04	65.390	65.390	65.310	65.310	55.538	1
2022-03-02	64.940	66.970	64.940	66.970	56.949	119
2022-03-01	68.760	69.480	64.731	64.731	55.045	13
2022-02-28	68.690	68.780	68.690	68.780	58.488	49
2022-02-25	69.290	69.290	68.938	68.938	58.623	12
2022-02-24	65.990	65.990	65.990	65.990	56.116	177
2022-02-22	70.380	70.380	70.380	70.380	59.849	1
2022-02-16	73.930	73.930	73.930	73.930	62.868	1
2022-02-15	73.160	74.454	73.080	74.454	62.990	110
2022-02-14	73.977	73.977	72.270	72.270	61.143	401
2022-02-11	73.950	74.219	73.950	74.219	62.792	460
2022-02-10	74.943	75.115	74.350	74.460	62.995	489
2022-02-09	73.350	73.440	73.180	73.180	61.912	2
2022-02-08	73.200	73.980	73.200	73.980	62.589	6
2022-02-07	71.887	71.887	71.740	71.740	60.694	1
2022-02-01	67.820	68.100	67.820	67.850	57.403	2,923
2022-01-31	67.606	68.185	67.570	68.185	57.687	76
2022-01-28	67.265	67.720	67.027	67.027	56.707	44
2022-01-26	67.230	67.910	67.230	67.910	57.454	1

← NewerPage 17 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.