Zions Bancorporation, National Association historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 360.00 | 360.00 | 360.00 | 360.00 | 313.43 | 0 |
| 2022-01-05 | 360.00 | 360.00 | 360.00 | 360.00 | 313.43 | 0 |
| 2022-01-04 | 360.00 | 360.00 | 360.00 | 360.00 | 313.43 | 0 |
| 2022-01-03 | 360.00 | 360.00 | 360.00 | 360.00 | 313.43 | 2 |
| 2021-12-30 | 335.33 | 335.33 | 335.33 | 335.33 | 291.95 | 0 |
| 2021-12-29 | 335.33 | 335.33 | 335.33 | 335.33 | 291.95 | 0 |
| 2021-12-28 | 335.33 | 335.33 | 335.33 | 335.33 | 291.95 | 0 |
| 2021-12-27 | 335.33 | 335.33 | 335.33 | 335.33 | 291.95 | 0 |
| 2021-12-23 | 335.33 | 335.33 | 335.33 | 335.33 | 291.95 | 0 |
| 2021-12-22 | 335.33 | 335.33 | 335.33 | 335.33 | 291.95 | 0 |
| 2021-12-21 | 335.33 | 335.33 | 335.33 | 335.33 | 291.95 | 0 |
| 2021-12-20 | 335.33 | 335.33 | 335.33 | 335.33 | 291.95 | 200 |
| 2021-12-17 | 350.00 | 350.00 | 350.00 | 350.00 | 304.72 | 0 |
| 2021-12-16 | 350.00 | 350.00 | 350.00 | 350.00 | 304.72 | 0 |
| 2021-12-15 | 350.00 | 350.00 | 350.00 | 350.00 | 304.72 | 0 |
| 2021-12-14 | 350.00 | 350.00 | 350.00 | 350.00 | 304.72 | 0 |
| 2021-12-13 | 350.00 | 350.00 | 350.00 | 350.00 | 304.72 | 0 |
| 2021-12-10 | 350.00 | 350.00 | 350.00 | 350.00 | 304.72 | 130 |
| 2021-12-09 | 360.35 | 360.35 | 360.35 | 360.35 | 313.73 | 0 |
| 2021-12-08 | 360.35 | 360.35 | 360.35 | 360.35 | 313.73 | 0 |
| 2021-12-07 | 360.35 | 360.35 | 360.35 | 360.35 | 313.73 | 0 |
| 2021-12-06 | 360.35 | 360.35 | 360.35 | 360.35 | 313.73 | 1 |
| 2021-12-03 | 365.76 | 365.76 | 365.76 | 365.76 | 318.44 | 0 |
| 2021-12-02 | 365.76 | 365.76 | 365.76 | 365.76 | 318.44 | 0 |
| 2021-12-01 | 365.76 | 365.76 | 365.76 | 365.76 | 318.44 | 1 |
| 2021-11-30 | 356.40 | 356.40 | 356.40 | 356.40 | 310.29 | 1 |
| 2021-11-29 | 363.44 | 363.44 | 363.44 | 363.44 | 316.42 | 0 |
| 2021-11-26 | 363.44 | 363.44 | 363.44 | 363.44 | 316.42 | 1 |
| 2021-11-25 | 380.00 | 380.00 | 380.00 | 380.00 | 330.84 | 0 |
| 2021-11-24 | 380.00 | 380.00 | 380.00 | 380.00 | 330.84 | 130 |
| 2021-11-23 | 378.89 | 378.89 | 378.89 | 378.89 | 329.87 | 100 |
| 2021-11-22 | 372.00 | 372.00 | 372.00 | 372.00 | 323.87 | 0 |
| 2021-11-19 | 372.00 | 372.00 | 372.00 | 372.00 | 323.87 | 0 |
| 2021-11-18 | 372.00 | 372.00 | 372.00 | 372.00 | 323.87 | 100 |
| 2021-11-17 | 363.00 | 363.00 | 363.00 | 363.00 | 316.04 | 1 |
| 2021-11-16 | 368.64 | 368.64 | 368.64 | 368.64 | 320.95 | 10 |
| 2021-11-12 | 359.70 | 359.70 | 359.70 | 359.70 | 313.17 | 0 |
| 2021-11-11 | 359.70 | 359.70 | 359.70 | 359.70 | 313.17 | 0 |
| 2021-11-10 | 357.02 | 359.70 | 357.02 | 359.70 | 313.17 | 12 |
| 2021-11-09 | 357.26 | 357.26 | 357.26 | 357.26 | 311.04 | 0 |
| 2021-11-08 | 357.26 | 357.26 | 357.26 | 357.26 | 309.20 | 0 |
| 2021-11-05 | 357.26 | 357.26 | 357.26 | 357.26 | 309.20 | 0 |
| 2021-11-04 | 357.26 | 357.26 | 357.26 | 357.26 | 309.20 | 0 |
| 2021-11-03 | 357.26 | 357.26 | 357.26 | 357.26 | 309.20 | 0 |
| 2021-11-01 | 357.26 | 357.26 | 357.26 | 357.26 | 309.20 | 0 |
| 2021-10-29 | 357.26 | 357.26 | 357.26 | 357.26 | 309.20 | 4 |
| 2021-10-28 | 357.26 | 357.26 | 357.26 | 357.26 | 309.20 | 0 |
| 2021-10-27 | 366.73 | 366.73 | 357.26 | 357.26 | 309.20 | 6 |
| 2021-10-26 | 368.53 | 368.53 | 366.73 | 366.73 | 317.40 | 6 |
| 2021-10-25 | 345.74 | 345.74 | 345.74 | 345.74 | 299.23 | 0 |
| 2021-10-22 | 345.74 | 345.74 | 345.74 | 345.74 | 299.23 | 0 |
| 2021-10-21 | 345.74 | 345.74 | 345.74 | 345.74 | 299.23 | 0 |
← NewerPage 21 of 21 · 1,252 trading days
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.