Zions Bancorp N.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 65.240 | 65.580 | 65.240 | 65.560 | 65.560 | 17 |
| 2026-10-20 | 63.150 | 65.390 | 63.140 | 64.370 | 64.370 | 301 |
| 2026-10-19 | 63.190 | 63.630 | 62.350 | 63.070 | 63.070 | 677 |
| 2026-10-16 | 64.170 | 64.330 | 63.900 | 64.299 | 64.299 | 97 |
| 2026-10-15 | 61.640 | 63.160 | 61.640 | 63.160 | 63.160 | 96 |
| 2026-10-14 | 61.870 | 62.230 | 60.800 | 61.220 | 61.220 | 12 |
| 2026-10-13 | 62.820 | 62.820 | 61.985 | 62.500 | 62.500 | 3 |
| 2026-10-12 | 62.260 | 62.900 | 62.260 | 62.900 | 62.900 | 1 |
| 2026-10-09 | 62.560 | 63.590 | 62.460 | 62.460 | 62.460 | 0 |
| 2026-10-08 | 61.890 | 62.495 | 61.390 | 62.495 | 62.495 | 1,067 |
| 2026-10-07 | 62.049 | 62.240 | 61.525 | 61.525 | 61.525 | 26 |
| 2026-10-06 | 62.780 | 63.787 | 62.740 | 62.740 | 62.740 | 474 |
| 2026-10-05 | 64.340 | 64.340 | 62.830 | 63.660 | 63.660 | 115 |
| 2026-10-02 | 63.430 | 63.520 | 63.061 | 63.061 | 63.061 | 24 |
| 2026-10-01 | 62.000 | 62.130 | 60.780 | 62.130 | 62.130 | 338 |
| 2026-09-30 | 61.830 | 62.778 | 61.830 | 62.770 | 62.770 | 271 |
| 2026-09-29 | 62.810 | 63.420 | 62.240 | 62.240 | 62.240 | 3 |
| 2026-09-28 | 63.830 | 63.830 | 63.093 | 63.113 | 63.113 | 1,594 |
| 2026-09-25 | 63.490 | 63.720 | 63.490 | 63.720 | 63.720 | 120 |
| 2026-09-24 | 62.511 | 62.880 | 62.511 | 62.750 | 62.750 | 2,101 |
| 2026-09-23 | 63.360 | 64.030 | 63.010 | 63.591 | 63.591 | 102 |
| 2026-09-22 | 64.431 | 64.431 | 63.740 | 64.094 | 64.094 | 317 |
| 2026-09-21 | 64.930 | 64.930 | 64.378 | 64.585 | 64.585 | 520 |
| 2026-09-18 | 65.330 | 65.330 | 65.045 | 65.200 | 65.200 | 1,561 |
| 2026-09-17 | 65.350 | 66.380 | 65.295 | 66.150 | 66.150 | 1,402 |
| 2026-09-16 | 67.770 | 67.915 | 66.480 | 66.480 | 66.480 | 9 |
| 2026-09-15 | 68.660 | 69.650 | 67.810 | 67.810 | 67.810 | 446 |
| 2026-09-14 | 69.000 | 70.260 | 69.000 | 69.140 | 69.140 | 5 |
| 2026-09-11 | 68.020 | 68.410 | 68.020 | 68.410 | 68.410 | 190 |
| 2026-09-10 | 67.920 | 67.920 | 67.582 | 67.900 | 67.900 | 151 |
| 2026-09-09 | 67.730 | 68.480 | 67.730 | 67.770 | 67.770 | 897 |
| 2026-09-08 | 68.970 | 69.150 | 68.530 | 68.860 | 68.860 | 561 |
| 2026-09-04 | 68.720 | 69.650 | 68.720 | 69.550 | 69.550 | 24 |
| 2026-09-03 | 68.350 | 69.130 | 67.700 | 69.130 | 69.130 | 12 |
| 2026-09-02 | 67.000 | 68.130 | 67.000 | 68.130 | 68.130 | 3 |
| 2026-09-01 | 66.670 | 67.430 | 66.350 | 66.350 | 66.350 | 1,055 |
| 2026-08-31 | 67.870 | 68.750 | 66.740 | 66.889 | 66.889 | 34 |
| 2026-08-28 | 68.440 | 68.480 | 67.860 | 67.860 | 67.860 | 24 |
| 2026-08-27 | 67.520 | 67.780 | 67.100 | 67.780 | 67.780 | 20 |
| 2026-08-26 | 68.000 | 68.450 | 68.000 | 68.348 | 68.348 | 3 |
| 2026-08-25 | 67.490 | 68.100 | 67.398 | 67.398 | 67.398 | 3,273 |
| 2026-08-24 | 68.760 | 68.940 | 67.990 | 67.990 | 67.990 | 3,346 |
| 2026-08-21 | 68.440 | 68.700 | 67.635 | 67.880 | 67.880 | 657 |
| 2026-08-20 | 67.980 | 69.160 | 67.430 | 68.440 | 68.440 | 784 |
| 2026-08-19 | 70.900 | 71.140 | 68.300 | 68.300 | 68.300 | 262 |
| 2026-08-18 | 71.770 | 72.130 | 71.000 | 71.020 | 71.020 | 893 |
| 2026-08-17 | 72.540 | 72.540 | 71.870 | 72.170 | 72.170 | 35 |
| 2026-08-14 | 71.260 | 72.730 | 71.260 | 72.170 | 72.170 | 49 |
| 2026-08-13 | 71.930 | 71.930 | 71.230 | 71.420 | 71.420 | 3 |
| 2026-08-12 | 71.410 | 71.550 | 71.150 | 71.535 | 71.535 | 172 |
| 2026-08-11 | 71.420 | 71.420 | 70.600 | 71.020 | 70.540 | 1,216 |
| 2026-08-10 | 70.930 | 70.930 | 69.410 | 70.335 | 69.860 | 636 |
| 2026-08-07 | 69.870 | 70.960 | 69.805 | 70.660 | 70.182 | 610 |
| 2026-08-06 | 72.540 | 72.540 | 70.831 | 70.960 | 70.480 | 298 |
| 2026-08-05 | 72.050 | 72.430 | 71.220 | 71.800 | 71.315 | 369 |
| 2026-08-04 | 70.850 | 72.550 | 70.820 | 72.550 | 72.060 | 40 |
| 2026-08-03 | 70.310 | 70.520 | 69.958 | 70.444 | 69.968 | 126 |
| 2026-07-31 | 70.020 | 70.190 | 69.160 | 69.500 | 69.030 | 1,084 |
| 2026-07-30 | 69.470 | 69.530 | 69.190 | 69.190 | 68.722 | 117 |
| 2026-07-29 | 69.520 | 69.530 | 68.630 | 69.450 | 68.981 | 4 |
Page 1 of 18 · 1,065 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 0.4800 USD |
| 2026-05-14 | 0.4500 USD |
| 2026-02-11 | 0.4500 USD |
| 2025-11-12 | 0.4500 USD |
| 2025-08-13 | 0.4500 USD |
| 2025-05-15 | 0.4300 USD |
| 2025-02-13 | 0.4300 USD |
| 2024-11-14 | 0.4300 USD |
| 2024-08-15 | 0.4100 USD |
| 2024-05-15 | 0.4100 USD |
| 2024-02-14 | 0.4100 USD |
| 2023-11-08 | 0.4100 USD |
| 2023-08-16 | 0.4100 USD |
| 2023-05-17 | 0.4100 USD |
| 2023-02-15 | 0.4100 USD |
| 2022-11-09 | 0.4100 USD |
| 2022-08-17 | 0.4100 USD |
| 2022-05-18 | 0.3800 USD |
| 2022-02-16 | 0.3800 USD |
| 2021-11-09 | 0.3800 USD |
| 2021-08-11 | 0.3800 USD |
| 2021-05-12 | 0.3400 USD |
| 2021-02-17 | 0.3400 USD |
| 2020-11-10 | 0.3400 USD |
| 2020-08-12 | 0.3400 USD |
| 2020-05-07 | 0.3400 USD |
| 2020-02-12 | 0.3400 USD |
| 2019-11-13 | 0.3400 USD |
| 2019-08-14 | 0.3400 USD |
| 2019-05-15 | 0.3000 USD |
| 2019-02-13 | 0.3000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.