Zions Bancorporation, National Association historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	165.46	165.46	165.46	165.46	153.64	0
2023-09-08	167.49	167.49	165.46	165.46	153.64	72
2023-09-06	175.70	175.70	175.70	175.70	163.14	0
2023-09-05	175.70	175.70	175.70	175.70	163.14	0
2023-09-04	175.70	175.70	175.70	175.70	163.14	0
2023-09-01	175.70	175.70	175.70	175.70	163.14	0
2023-08-31	175.70	175.70	175.70	175.70	163.14	0
2023-08-30	175.70	175.70	175.70	175.70	163.14	0
2023-08-29	175.70	175.70	175.70	175.70	163.14	0
2023-08-28	175.70	175.70	175.70	175.70	163.14	0
2023-08-25	175.70	175.70	175.70	175.70	163.14	0
2023-08-24	175.70	175.70	175.70	175.70	163.14	0
2023-08-23	175.70	175.70	175.70	175.70	163.14	0
2023-08-22	175.70	175.70	175.70	175.70	163.14	0
2023-08-21	175.70	175.70	175.70	175.70	163.14	0
2023-08-18	175.70	175.70	175.70	175.70	163.14	0
2023-08-17	175.70	175.70	175.70	175.70	163.14	0
2023-08-16	175.70	175.70	175.70	175.70	163.14	7
2023-08-15	178.40	178.40	178.40	178.40	163.85	0
2023-08-14	178.40	178.40	178.40	178.40	163.85	0
2023-08-11	178.40	178.40	178.40	178.40	163.85	0
2023-08-10	178.40	178.40	178.40	178.40	163.85	0
2023-08-09	178.40	178.40	178.40	178.40	163.85	0
2023-08-08	178.40	178.40	178.40	178.40	163.85	0
2023-08-07	178.40	178.40	178.40	178.40	163.85	0
2023-08-04	178.40	178.40	178.40	178.40	163.85	0
2023-08-03	178.40	178.40	178.40	178.40	163.85	2
2023-08-02	178.40	178.40	178.40	178.40	163.85	0
2023-08-01	178.40	178.40	178.40	178.40	163.85	0
2023-07-31	180.10	180.10	178.40	178.40	163.85	131
2023-07-28	173.52	173.52	173.52	173.52	159.37	0
2023-07-27	173.52	173.52	173.52	173.52	159.37	0
2023-07-26	173.52	173.52	173.52	173.52	159.37	0
2023-07-25	173.52	173.52	173.52	173.52	159.37	0
2023-07-24	173.52	173.52	173.52	173.52	159.37	10
2023-07-21	173.38	173.52	173.38	173.52	159.37	19
2023-07-20	180.72	183.52	180.59	182.96	168.04	462
2023-07-19	145.04	145.04	145.04	145.04	133.21	0
2023-07-18	145.04	145.04	145.04	145.04	133.21	0
2023-07-17	145.04	145.04	145.04	145.04	133.21	0
2023-07-14	145.04	145.04	145.04	145.04	133.21	0
2023-07-13	145.04	145.04	145.04	145.04	133.21	0
2023-07-12	145.04	145.04	145.04	145.04	133.21	0
2023-07-11	145.04	145.04	145.04	145.04	133.21	0
2023-07-10	145.04	145.04	145.04	145.04	133.21	1
2023-07-07	138.62	138.62	138.62	138.62	127.32	1
2023-07-06	125.36	132.88	125.36	132.88	122.04	2
2023-07-05	127.92	127.92	127.92	127.92	117.49	0
2023-07-04	127.92	127.92	127.92	127.92	117.49	0
2023-07-03	127.92	127.92	127.92	127.92	117.49	0
2023-06-30	127.92	127.92	127.92	127.92	117.49	0
2023-06-29	127.92	127.92	127.92	127.92	117.49	0
2023-06-28	127.92	127.92	127.92	127.92	117.49	0
2023-06-27	127.92	127.92	127.92	127.92	117.49	1
2023-06-26	130.50	130.50	129.69	129.69	119.11	61
2023-06-23	151.15	151.15	127.08	127.08	116.72	5
2023-06-22	154.24	154.24	154.24	154.24	141.66	0
2023-06-21	154.24	154.24	154.24	154.24	141.66	0
2023-06-20	154.24	154.24	154.24	154.24	141.66	0
2023-06-19	154.24	154.24	154.24	154.24	141.66	0

← NewerPage 14 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	1.7346 USD
2026-05-13	1.5788 USD
2026-02-11	1.6380 USD
2025-11-12	1.6977 USD
2025-08-13	1.7124 USD
2025-05-14	1.7011 USD
2025-02-12	1.7162 USD
2024-11-13	1.7488 USD
2024-08-14	1.5858 USD
2024-05-15	1.4779 USD
2024-02-14	1.4302 USD
2023-11-08	1.4018 USD
2023-08-16	1.9374 USD
2023-05-17	2.0544 USD
2023-02-15	2.1232 USD
2022-11-09	2.1923 USD
2022-08-17	2.0868 USD
2022-05-18	1.8023 USD
2022-02-16	1.9527 USD
2021-11-09	2.1120 USD
2021-08-11	2.0622 USD
2021-05-12	1.8027 USD
2021-02-17	1.8321 USD
2020-11-11	1.8190 USD
2020-08-12	1.9211 USD
2020-05-07	1.9040 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.