Zions Bancorp N.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-13	53.300	53.570	52.910	53.366	50.509	6
2025-01-10	54.100	54.100	54.000	54.000	51.110	5
2025-01-08	54.745	55.310	54.080	54.690	51.763	232
2025-01-06	55.490	56.035	55.020	56.035	53.036	61
2025-01-03	53.990	54.430	53.730	54.240	51.337	139
2025-01-02	54.571	54.830	54.280	54.280	51.375	551
2024-12-30	54.120	54.460	53.600	54.281	51.375	361
2024-12-27	55.030	55.520	53.980	54.270	51.365	3
2024-12-24	54.780	54.780	54.382	54.620	51.697	2
2024-12-23	53.463	53.470	53.463	53.463	50.601	4
2024-12-19	54.138	54.327	52.585	53.180	50.334	7,617
2024-12-18	56.710	56.710	55.990	56.670	53.637	3
2024-12-17	56.818	57.330	56.290	56.290	53.277	32
2024-12-16	57.830	57.830	57.090	57.516	54.437	37
2024-12-13	58.055	58.055	57.262	57.410	54.337	580
2024-12-12	59.116	59.116	58.550	58.785	55.639	535
2024-12-11	59.543	59.680	59.070	59.290	56.117	528
2024-12-10	58.070	59.510	58.070	59.230	56.060	893
2024-12-09	58.870	59.490	58.228	58.228	55.111	317
2024-12-06	59.580	59.639	58.431	59.060	55.899	297
2024-12-05	59.298	59.915	59.298	59.640	56.448	1,141
2024-12-04	59.397	59.582	58.860	58.930	55.776	295
2024-12-03	59.860	60.220	59.130	59.130	55.965	132
2024-12-02	60.190	60.870	59.987	60.320	57.092	734
2024-11-29	60.745	60.745	60.280	60.461	57.225	118
2024-11-27	61.500	61.660	61.018	61.189	57.914	287
2024-11-26	61.610	61.610	60.644	60.815	57.560	787
2024-11-25	62.565	63.134	61.520	62.238	58.907	760
2024-11-22	59.211	60.257	59.211	60.168	56.948	6,763
2024-11-21	58.761	59.950	58.761	59.692	56.497	197
2024-11-20	58.980	58.980	58.450	58.450	55.322	101
2024-11-19	58.510	59.190	58.510	59.190	56.022	39,240
2024-11-18	59.920	59.920	59.450	59.450	56.268	8
2024-11-15	60.106	60.191	58.710	58.825	55.677	451
2024-11-14	59.910	60.000	59.630	59.640	56.448	162
2024-11-13	60.862	61.770	60.600	60.600	56.950	800
2024-11-12	59.470	60.217	59.210	59.550	55.963	37
2024-11-11	59.885	60.911	59.711	60.687	57.031	468
2024-11-08	57.710	57.988	57.696	57.817	54.334	519
2024-11-07	58.867	59.008	58.230	58.590	55.061	588
2024-11-06	55.030	59.789	55.000	59.560	55.973	4,110
2024-11-05	51.330	52.260	51.330	52.164	49.022	464
2024-11-04	50.620	51.420	50.417	51.390	48.294	1,894
2024-11-01	52.390	52.670	51.558	51.658	48.546	420
2024-10-31	52.830	52.830	52.442	52.442	49.283	153
2024-10-30	52.130	53.536	52.130	53.080	49.883	6,242
2024-10-29	52.210	52.210	52.000	52.000	48.868	1
2024-10-28	51.840	52.580	51.640	52.512	49.349	1,247
2024-10-25	52.450	52.450	51.476	51.500	48.398	520
2024-10-24	52.000	52.271	52.000	52.070	48.933	62
2024-10-23	52.190	52.190	51.370	51.370	48.276	667
2024-10-22	49.440	53.030	49.440	52.525	49.361	41,184
2024-10-21	51.230	51.450	49.760	50.011	46.998	5,788
2024-10-18	50.910	51.274	50.910	51.250	48.163	133
2024-10-17	50.800	51.240	50.800	51.240	48.153	1
2024-10-16	51.382	51.408	51.334	51.334	48.241	133
2024-10-15	50.280	51.490	50.280	51.114	48.035	344
2024-10-14	50.031	50.300	50.031	50.300	47.270	11
2024-10-11	48.665	50.186	48.610	49.834	46.832	955
2024-10-10	47.630	48.148	47.630	47.670	44.798	168

← NewerPage 8 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.