Zions Bancorp N.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-10	43.480	43.480	41.470	41.820	39.889	338
2025-04-09	41.830	44.710	39.579	44.710	42.645	404
2025-04-08	44.780	44.993	42.800	42.800	40.824	845
2025-04-07	39.969	42.640	39.969	42.468	40.507	378
2025-04-04	42.080	42.080	40.734	40.830	38.945	686
2025-04-03	47.100	47.100	44.880	45.127	43.043	987
2025-04-02	48.895	49.815	48.895	49.720	47.424	120
2025-03-31	49.230	49.588	49.140	49.588	47.298	554
2025-03-28	50.110	50.110	49.080	49.080	46.814	2
2025-03-27	50.920	50.920	50.400	50.400	48.073	50
2025-03-26	51.870	51.870	51.870	51.870	49.475	5
2025-03-25	50.820	51.662	50.820	51.588	49.205	29
2025-03-24	50.284	50.284	50.284	50.284	47.962	10
2025-03-21	49.310	49.425	49.310	49.425	47.143	503
2025-03-20	49.780	49.780	49.780	49.780	47.481	22
2025-03-19	48.260	48.871	48.260	48.710	46.461	87
2025-03-18	48.175	48.270	48.175	48.198	45.972	2,179
2025-03-17	48.610	48.730	48.180	48.730	46.480	8
2025-03-14	48.090	48.320	47.530	48.320	46.089	38
2025-03-13	47.350	47.350	47.350	47.350	45.163	6
2025-03-12	48.270	48.539	48.060	48.500	46.260	263
2025-03-11	47.360	47.630	46.340	46.890	44.725	493
2025-03-10	48.830	48.940	46.930	46.930	44.763	73
2025-03-07	49.350	49.900	48.890	48.966	46.705	5
2025-03-06	50.850	50.850	50.850	50.850	48.502	5
2025-03-05	51.130	51.139	51.130	51.139	48.778	16
2025-03-04	52.180	52.180	50.030	50.437	48.108	513
2025-03-03	54.435	54.550	54.435	54.550	52.031	175
2025-02-28	54.072	54.140	53.650	53.870	51.382	7
2025-02-27	53.380	53.440	53.380	53.440	50.972	4
2025-02-26	53.650	54.190	53.545	53.545	51.072	950
2025-02-25	53.450	53.970	52.990	52.990	50.543	130
2025-02-24	53.500	53.500	52.870	53.240	50.782	15
2025-02-21	54.136	54.136	53.900	53.900	51.411	8
2025-02-20	56.500	56.520	54.990	55.251	52.700	190
2025-02-19	56.360	56.570	56.280	56.280	53.681	7
2025-02-18	55.540	56.570	55.530	56.570	53.958	1
2025-02-14	56.090	56.270	55.800	55.800	53.223	3,991
2025-02-13	54.970	55.030	54.970	54.970	52.432	3
2025-02-12	56.050	56.170	55.460	55.850	52.861	3,361
2025-02-11	55.880	56.095	55.880	56.095	53.093	22
2025-02-10	56.820	57.710	56.430	56.430	53.410	5
2025-02-07	57.860	58.460	56.980	56.980	53.930	24
2025-02-06	57.650	58.254	57.650	58.254	55.136	117
2025-02-05	57.111	57.111	57.111	57.111	54.055	11
2025-02-04	56.160	57.288	56.160	57.190	54.129	91
2025-02-03	55.790	56.791	55.445	56.791	53.752	32
2025-01-31	58.070	58.460	58.070	58.269	55.150	13
2025-01-30	58.410	58.540	58.410	58.520	55.388	3
2025-01-29	57.880	58.580	57.880	58.000	54.896	122
2025-01-28	57.465	57.675	56.970	57.240	54.176	68
2025-01-27	59.040	59.200	58.710	58.849	55.699	7
2025-01-24	57.505	59.125	57.500	58.872	55.721	385
2025-01-23	58.147	58.530	58.147	58.330	55.208	39
2025-01-22	59.090	59.110	58.000	58.128	55.017	2,521
2025-01-21	58.721	58.815	58.320	58.369	55.245	2,714
2025-01-17	57.590	58.040	57.480	57.780	54.688	34
2025-01-16	57.450	57.450	56.554	56.554	53.527	59
2025-01-15	57.830	58.340	57.515	57.515	54.437	55
2025-01-14	54.990	55.590	54.990	55.560	52.586	1

← NewerPage 7 of 18 · 1,070 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.