Zions Bancorporation, National Association historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	264.58	266.00	264.31	266.00	234.28	2,079
2022-06-29	272.63	272.63	272.63	272.63	240.12	151
2022-06-28	279.62	279.62	278.88	278.88	245.62	300
2022-06-27	276.15	276.15	274.61	274.61	241.86	401
2022-06-24	262.27	262.27	262.27	262.27	231.00	0
2022-06-23	269.03	269.03	262.27	262.27	231.00	600
2022-06-22	271.95	271.95	271.95	271.95	239.52	200
2022-06-21	276.98	276.98	274.10	274.10	241.41	600
2022-06-20	272.10	272.10	272.10	272.10	239.65	0
2022-06-17	272.10	272.10	272.10	272.10	239.65	0
2022-06-15	272.10	272.10	272.10	272.10	239.65	14
2022-06-14	278.66	278.66	278.66	278.66	245.43	0
2022-06-13	278.66	278.66	278.66	278.66	245.43	0
2022-06-10	278.66	278.66	278.66	278.66	245.43	0
2022-06-09	278.66	278.66	278.66	278.66	245.43	0
2022-06-08	278.66	278.66	278.66	278.66	245.43	0
2022-06-07	278.66	278.66	278.66	278.66	245.43	14
2022-06-06	283.46	283.46	283.46	283.46	249.66	0
2022-06-03	283.46	283.46	283.46	283.46	249.66	0
2022-06-02	283.46	283.46	283.46	283.46	249.66	0
2022-06-01	283.46	283.46	283.46	283.46	249.66	0
2022-05-31	283.46	283.46	283.46	283.46	249.66	0
2022-05-30	283.46	283.46	283.46	283.46	249.66	0
2022-05-27	283.46	283.46	283.46	283.46	249.66	0
2022-05-26	283.46	283.46	283.46	283.46	249.66	0
2022-05-25	283.46	283.46	283.46	283.46	249.66	0
2022-05-24	283.46	283.46	283.46	283.46	249.66	0
2022-05-23	283.46	283.46	283.46	283.46	249.66	0
2022-05-20	283.46	283.46	283.46	283.46	249.66	0
2022-05-19	283.46	283.46	283.46	283.46	249.66	0
2022-05-18	283.46	283.46	283.46	283.46	249.66	0
2022-05-17	283.46	283.46	283.46	283.46	248.07	0
2022-05-16	283.46	283.46	283.46	283.46	248.07	0
2022-05-13	283.46	283.46	283.46	283.46	248.07	0
2022-05-12	283.46	283.46	283.46	283.46	248.07	0
2022-05-11	283.46	283.46	283.46	283.46	248.07	0
2022-05-10	283.46	283.46	283.46	283.46	248.07	0
2022-05-09	283.46	283.46	283.46	283.46	248.07	0
2022-05-06	281.89	283.46	281.89	283.46	248.07	1,000
2022-05-05	284.00	284.00	284.00	284.00	248.54	1
2022-05-04	281.60	281.60	281.60	281.60	246.44	0
2022-05-03	281.60	281.60	281.60	281.60	246.44	0
2022-05-02	281.60	281.60	281.60	281.60	246.44	0
2022-04-29	281.60	281.60	281.60	281.60	246.44	0
2022-04-28	281.60	281.60	281.60	281.60	246.44	1
2022-04-27	282.40	282.40	281.96	281.96	246.76	4
2022-04-26	290.91	290.91	290.91	290.91	254.59	0
2022-04-25	290.91	290.91	290.91	290.91	254.59	0
2022-04-22	292.14	292.14	290.91	290.91	254.59	340
2022-04-20	308.14	308.14	308.14	308.14	269.67	200
2022-04-19	295.00	295.00	295.00	295.00	258.17	0
2022-04-18	295.00	295.00	295.00	295.00	258.17	0
2022-04-14	295.00	295.00	295.00	295.00	258.17	2
2022-04-13	304.30	304.30	304.30	304.30	266.31	0
2022-04-12	304.30	304.30	304.30	304.30	266.31	0
2022-04-11	304.30	304.30	304.30	304.30	266.31	0
2022-04-08	304.30	304.30	304.30	304.30	266.31	100
2022-04-07	296.71	296.71	296.71	296.71	259.67	500
2022-04-06	298.30	298.55	298.30	298.55	261.28	20
2022-04-05	323.20	323.20	323.20	323.20	282.85	0

← NewerPage 19 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.