Zions Bancorp N.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-09	47.630	48.270	47.630	48.200	45.297	134
2024-10-08	47.400	47.520	47.290	47.460	44.601	1,800
2024-10-07	47.770	47.770	47.660	47.673	44.801	16
2024-10-04	47.755	48.210	47.600	47.682	44.810	77
2024-10-03	45.500	45.500	45.500	45.500	42.759	30
2024-10-02	45.180	46.340	45.180	46.340	43.549	49
2024-10-01	45.998	46.040	45.982	46.020	43.248	225
2024-09-30	46.660	47.500	46.660	47.500	44.639	251
2024-09-27	46.635	46.635	46.040	46.620	43.812	225
2024-09-26	46.030	46.530	46.030	46.530	43.727	465
2024-09-25	46.780	46.780	46.000	46.000	43.229	61
2024-09-24	47.820	47.820	46.890	46.900	44.074	2,319
2024-09-23	48.105	48.105	47.561	47.561	44.696	148
2024-09-20	48.120	48.120	47.585	47.888	45.003	250
2024-09-19	47.675	48.335	47.670	48.140	45.240	53
2024-09-18	47.101	47.101	46.771	46.771	43.953	23
2024-09-17	47.450	47.826	47.390	47.740	44.864	934
2024-09-16	46.490	47.000	46.490	46.650	43.840	18
2024-09-13	45.890	46.286	45.890	45.890	43.126	231
2024-09-12	45.220	45.328	45.062	45.062	42.347	1,620
2024-09-11	45.490	45.490	44.159	44.560	41.876	2,199
2024-09-10	44.890	44.890	44.631	44.631	41.942	7
2024-09-09	45.160	45.740	45.160	45.660	42.910	230
2024-09-05	47.000	47.000	46.231	46.380	43.586	217
2024-09-04	48.750	48.750	47.364	47.364	44.511	35
2024-09-03	48.532	48.870	48.532	48.655	45.724	25
2024-08-30	49.620	49.622	49.006	49.006	46.054	62
2024-08-29	49.065	49.402	49.065	49.402	46.426	61
2024-08-28	48.753	49.317	48.669	49.010	46.058	703
2024-08-27	49.000	49.000	48.520	48.601	45.673	208
2024-08-23	48.125	50.761	48.125	49.780	46.781	618
2024-08-22	47.150	47.660	47.149	47.660	44.789	57
2024-08-21	46.370	46.400	46.170	46.400	43.605	132
2024-08-20	46.330	46.468	46.330	46.468	43.669	6
2024-08-19	46.610	46.610	46.381	46.381	43.587	28
2024-08-16	46.395	46.395	46.000	46.000	43.229	66
2024-08-15	45.990	46.310	45.990	46.210	43.426	73
2024-08-14	45.810	45.810	45.120	45.120	42.017	4
2024-08-13	45.416	45.416	45.416	45.416	42.292	46
2024-08-12	46.412	46.412	45.645	45.645	42.506	177
2024-08-09	46.110	46.110	46.110	46.110	42.939	1
2024-08-08	46.273	46.273	46.273	46.273	43.091	112
2024-08-07	47.380	47.402	45.956	45.956	42.795	103
2024-08-06	45.869	46.370	45.869	46.364	43.175	123
2024-08-05	44.316	46.020	43.785	46.020	42.855	800
2024-08-02	47.180	47.210	45.161	46.130	42.957	1,993
2024-08-01	51.620	51.620	48.262	48.640	45.295	1,445
2024-07-31	51.900	51.900	51.422	51.610	48.060	230
2024-07-30	51.910	51.910	51.292	51.292	47.764	135
2024-07-29	51.920	51.920	51.725	51.725	48.168	54
2024-07-26	52.060	52.460	51.862	51.862	48.295	206
2024-07-25	50.679	51.890	50.628	51.860	48.293	165
2024-07-24	52.500	52.500	51.480	52.040	48.461	1,823
2024-07-23	52.945	52.945	51.668	52.655	49.034	2,001
2024-07-22	48.580	49.559	48.484	49.559	46.151	1,383
2024-07-19	49.429	49.429	49.151	49.155	45.774	500
2024-07-18	50.390	50.861	49.360	49.360	45.965	410
2024-07-17	49.585	51.086	49.585	50.493	47.020	416
2024-07-16	49.030	50.010	48.410	49.695	46.277	432
2024-07-15	48.110	48.588	47.960	48.430	45.099	686

← NewerPage 9 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.