Zions Bancorporation, National Association historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	154.24	154.24	154.24	154.24	141.66	0
2023-06-15	154.24	154.24	154.24	154.24	141.66	0
2023-06-14	154.24	154.24	154.24	154.24	141.66	0
2023-06-13	154.24	154.24	154.24	154.24	141.66	0
2023-06-12	154.24	154.24	154.24	154.24	141.66	0
2023-06-09	154.24	154.24	154.24	154.24	141.66	21
2023-06-07	151.80	152.50	151.80	152.50	140.06	33
2023-06-06	141.70	141.70	141.70	141.70	130.15	0
2023-06-05	141.70	141.70	141.70	141.70	130.15	93
2023-06-02	139.10	139.10	139.10	139.10	127.76	0
2023-06-01	139.10	139.10	139.10	139.10	127.76	20
2023-05-31	139.80	139.80	139.80	139.80	128.40	2
2023-05-30	144.50	144.50	144.50	144.50	132.72	2
2023-05-29	142.94	142.94	142.94	142.94	131.28	0
2023-05-26	142.94	142.94	142.94	142.94	131.28	0
2023-05-25	142.94	142.94	142.94	142.94	131.28	1
2023-05-24	144.15	144.15	142.03	142.86	131.21	102
2023-05-23	147.51	147.55	147.20	147.36	135.34	66
2023-05-22	131.56	131.56	131.56	131.56	120.83	0
2023-05-19	131.56	131.56	131.56	131.56	120.83	0
2023-05-18	131.60	132.00	131.56	131.56	120.83	405
2023-05-17	114.60	114.60	114.60	114.60	105.25	0
2023-05-16	114.60	114.60	114.60	114.60	103.37	0
2023-05-15	114.60	114.60	114.60	114.60	103.37	0
2023-05-12	114.60	114.60	114.60	114.60	103.37	0
2023-05-11	114.60	114.60	114.60	114.60	103.37	1
2023-05-10	123.61	123.61	123.61	123.61	111.49	0
2023-05-09	123.61	123.61	123.61	123.61	111.49	0
2023-05-08	124.00	124.92	121.44	123.61	111.49	419
2023-05-05	99.660	99.660	99.660	99.660	89.892	0
2023-05-04	105.00	107.46	95.830	99.660	89.892	1,730
2023-05-03	121.00	121.00	119.77	120.03	108.27	440
2023-05-02	113.97	121.76	113.97	119.21	107.53	1,219
2023-04-28	160.00	160.00	160.00	160.00	144.32	0
2023-04-27	160.00	160.00	160.00	160.00	144.32	0
2023-04-26	160.00	160.00	160.00	160.00	144.32	0
2023-04-25	160.00	160.00	160.00	160.00	144.32	0
2023-04-24	160.00	160.00	160.00	160.00	144.32	0
2023-04-20	160.00	160.00	160.00	160.00	144.32	0
2023-04-19	160.00	160.00	160.00	160.00	144.32	5
2023-04-18	150.50	150.50	150.50	150.50	135.75	0
2023-04-17	150.50	150.50	150.50	150.50	135.75	0
2023-04-14	150.50	150.50	150.50	150.50	135.75	75
2023-04-13	148.68	148.68	148.68	148.68	134.11	0
2023-04-12	148.68	148.68	148.68	148.68	134.11	0
2023-04-11	148.68	148.68	148.68	148.68	134.11	0
2023-04-10	148.68	148.68	148.68	148.68	134.11	0
2023-04-06	148.70	148.70	148.68	148.68	134.11	102
2023-04-05	138.50	138.50	138.00	138.00	124.47	126
2023-04-04	152.00	152.00	152.00	152.00	137.10	0
2023-04-03	153.30	153.30	152.00	152.00	137.10	21
2023-03-31	152.39	152.39	152.39	152.39	137.45	0
2023-03-30	152.39	152.39	152.39	152.39	137.45	0
2023-03-29	152.39	152.39	152.39	152.39	137.45	0
2023-03-28	152.56	152.56	152.39	152.39	137.45	3,000
2023-03-27	152.42	152.42	152.42	152.42	137.48	200
2023-03-24	142.67	147.47	142.67	147.47	133.02	204
2023-03-23	162.00	162.00	162.00	162.00	146.12	0
2023-03-22	166.31	166.31	161.00	162.00	146.12	1,200
2023-03-21	157.62	157.62	157.62	157.62	142.17	0

← NewerPage 15 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.