Zions Bancorp N.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	65.960	66.406	65.960	66.406	56.181	200
2022-01-20	66.647	66.647	66.647	66.647	56.385	4
2022-01-19	68.176	68.176	67.180	67.180	56.836	177
2022-01-18	70.730	70.730	70.640	70.640	59.764	2
2022-01-14	70.388	70.388	70.076	70.076	59.286	79
2022-01-11	69.140	69.140	69.140	69.140	58.495	1
2022-01-07	69.290	70.300	69.290	70.300	59.476	10
2022-01-06	67.200	68.730	66.840	68.730	58.148	126
2021-12-30	63.402	63.440	63.402	63.440	53.672	17
2021-12-29	63.742	63.742	63.742	63.742	53.928	27
2021-12-20	61.200	61.200	59.095	59.095	49.996	400
2021-12-17	61.709	61.709	61.340	61.380	51.929	168
2021-12-16	63.214	63.214	63.214	63.214	53.481	80
2021-12-14	62.338	62.338	62.338	62.338	52.740	400
2021-12-13	62.640	62.640	61.096	61.096	51.689	101
2021-12-07	64.750	64.750	64.180	64.180	54.298	2
2021-12-03	64.224	64.270	61.992	61.992	52.447	816
2021-12-02	63.908	63.908	63.890	63.890	54.053	250
2021-12-01	64.680	64.712	63.360	63.360	53.604	190
2021-11-30	63.660	64.175	62.811	62.811	53.140	1,277
2021-11-29	64.310	65.240	64.200	65.240	55.195	7
2021-11-26	64.700	64.730	63.501	63.765	53.947	1,448
2021-11-24	67.340	68.065	67.340	67.373	57.000	1,338
2021-11-23	67.236	67.385	66.934	67.348	56.978	1,986
2021-11-22	66.605	67.290	66.605	67.066	56.740	301
2021-11-19	64.120	65.545	64.100	65.545	55.453	1,816
2021-11-18	66.715	66.715	66.062	66.062	55.890	807
2021-11-17	66.440	66.440	65.503	66.260	56.058	43,746
2021-11-16	66.615	67.006	66.615	67.006	56.689	88
2021-11-15	65.540	66.520	65.540	66.065	55.893	703
2021-11-12	65.364	65.364	65.031	65.031	55.018	150
2021-11-11	65.401	66.298	65.401	66.248	56.047	200
2021-11-10	65.316	65.404	65.006	65.072	55.053	630
2021-11-09	64.021	64.833	63.382	64.833	54.851	717
2021-11-08	65.926	65.960	65.295	65.295	54.920	222
2021-11-05	64.500	65.600	64.500	64.750	54.462	31
2021-11-04	64.714	64.714	64.125	64.125	53.936	575
2021-11-03	63.293	66.132	63.119	66.132	55.624	872
2021-11-02	64.000	64.190	63.715	63.715	53.591	201
2021-11-01	64.044	64.665	63.935	64.119	53.931	2,244
2021-10-29	63.683	63.683	63.190	63.190	53.150	357
2021-10-28	62.791	62.955	62.791	62.820	52.838	3,137
2021-10-27	65.290	65.290	63.520	63.520	53.427	1,412
2021-10-26	65.760	66.150	65.484	65.484	55.079	473
2021-10-25	66.000	66.890	65.888	65.888	55.419	307
2021-10-22	65.020	65.844	64.724	65.350	54.966	490
2021-10-21	64.973	64.973	63.500	63.800	53.663	870
2021-10-20	64.150	64.720	63.010	64.720	54.436	952
2021-10-19	61.280	62.350	61.265	62.350	52.443	282
2021-10-18	62.108	62.540	62.108	62.540	52.603	10
2021-10-14	62.470	62.470	62.395	62.395	52.481	29

← NewerPage 18 of 18 · 1,071 trading days

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.