Zions Bancorporation, National Association historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	323.20	323.20	323.20	323.20	282.85	0
2022-04-01	323.20	323.20	323.20	323.20	282.85	0
2022-03-31	323.20	323.20	323.20	323.20	282.85	0
2022-03-30	324.45	324.45	323.20	323.20	282.85	180
2022-03-29	334.00	334.00	334.00	334.00	292.30	0
2022-03-28	334.00	334.00	334.00	334.00	292.30	0
2022-03-25	334.00	334.00	334.00	334.00	292.30	0
2022-03-24	334.00	334.00	334.00	334.00	292.30	0
2022-03-23	334.00	334.00	334.00	334.00	292.30	0
2022-03-22	334.00	334.00	334.00	334.00	292.30	0
2022-03-21	334.00	334.00	334.00	334.00	292.30	0
2022-03-18	333.00	334.00	333.00	334.00	292.30	12
2022-03-17	354.44	354.44	354.44	354.44	310.19	0
2022-03-16	354.44	354.44	354.44	354.44	310.19	0
2022-03-15	354.44	354.44	354.44	354.44	310.19	0
2022-03-14	354.44	354.44	354.44	354.44	310.19	0
2022-03-11	354.44	354.44	354.44	354.44	310.19	0
2022-03-10	354.44	354.44	354.44	354.44	310.19	0
2022-03-09	354.44	354.44	354.44	354.44	310.19	0
2022-03-08	354.44	354.44	354.44	354.44	310.19	0
2022-03-07	354.44	354.44	354.44	354.44	310.19	0
2022-03-04	354.44	354.44	354.44	354.44	310.19	0
2022-03-03	354.44	354.44	354.44	354.44	310.19	0
2022-03-02	354.44	354.44	354.44	354.44	310.19	0
2022-02-25	354.44	354.44	354.44	354.44	310.19	0
2022-02-24	354.44	354.44	354.44	354.44	310.19	0
2022-02-23	354.25	354.44	353.17	354.44	310.19	649
2022-02-22	368.27	368.27	368.27	368.27	322.29	0
2022-02-21	368.27	368.27	368.27	368.27	322.29	0
2022-02-18	368.27	368.27	368.27	368.27	322.29	0
2022-02-17	370.00	370.00	368.27	368.27	322.29	432
2022-02-16	377.80	377.80	377.80	377.80	330.63	0
2022-02-15	377.80	377.80	377.80	377.80	328.92	0
2022-02-14	377.80	377.80	377.80	377.80	328.92	0
2022-02-11	377.80	377.80	377.80	377.80	328.92	0
2022-02-10	377.80	377.80	377.80	377.80	328.92	0
2022-02-09	377.80	377.80	377.80	377.80	328.92	0
2022-02-08	377.80	377.80	377.80	377.80	328.92	0
2022-02-07	377.80	377.80	377.80	377.80	328.92	3
2022-02-04	379.00	379.00	379.00	379.00	329.97	10
2022-02-03	362.00	362.00	362.00	362.00	315.17	0
2022-02-02	362.00	362.00	362.00	362.00	315.17	0
2022-02-01	362.00	362.00	362.00	362.00	315.17	2
2022-01-31	362.00	362.00	362.00	362.00	315.17	0
2022-01-28	362.00	362.00	362.00	362.00	315.17	5
2022-01-27	369.63	369.63	369.63	369.63	321.81	1
2022-01-26	332.80	332.80	332.80	332.80	289.75	0
2022-01-25	332.80	332.80	332.80	332.80	289.75	0
2022-01-24	331.00	332.80	331.00	332.80	289.75	136
2022-01-21	339.50	339.50	339.50	339.50	295.58	1
2022-01-20	387.28	387.28	387.28	387.28	337.18	0
2022-01-19	387.28	387.28	387.28	387.28	337.18	0
2022-01-18	387.28	387.28	387.28	387.28	337.18	0
2022-01-17	387.28	387.28	387.28	387.28	337.18	0
2022-01-14	387.28	387.28	387.28	387.28	337.18	0
2022-01-13	387.28	387.28	387.28	387.28	337.18	0
2022-01-12	390.00	391.96	387.28	387.28	337.18	757
2022-01-11	388.05	388.05	388.05	388.05	337.85	2
2022-01-10	394.50	394.50	392.00	392.50	341.72	10
2022-01-07	360.00	360.00	360.00	360.00	313.43	0

← NewerPage 20 of 21 · 1,252 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.