Zions Bancorp N.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	68.210	69.675	68.210	69.470	69.001	39
2026-07-27	70.000	70.040	68.740	68.740	68.275	108
2026-07-24	69.190	69.500	68.930	69.290	68.822	31
2026-07-23	70.710	70.710	68.400	68.930	68.464	664
2026-07-22	69.330	70.170	68.329	70.170	69.696	161
2026-07-21	69.480	69.850	67.750	68.690	68.226	3,338
2026-07-20	72.710	72.710	71.510	71.510	71.027	50
2026-07-17	72.130	73.500	71.920	72.039	71.552	1,201
2026-07-16	71.785	73.257	71.240	73.040	72.546	687
2026-07-15	70.950	71.810	70.630	71.750	71.265	90
2026-07-14	70.030	71.010	69.839	69.970	69.497	77
2026-07-13	70.630	71.780	69.900	70.198	69.724	14
2026-07-10	70.390	70.800	69.880	70.690	70.212	1,703
2026-07-09	69.050	70.380	68.930	70.320	69.844	808
2026-07-08	70.500	70.610	68.260	68.630	68.166	265
2026-07-07	70.100	71.000	70.090	70.950	70.471	127
2026-07-06	69.890	70.451	68.700	70.451	69.974	107
2026-07-02	71.170	71.240	69.050	69.050	68.583	137
2026-07-01	68.750	70.870	68.750	70.650	70.173	314
2026-06-30	69.295	69.860	68.610	69.260	68.792	12
2026-06-29	69.680	69.720	68.500	69.440	68.971	63
2026-06-26	68.000	69.550	68.000	69.070	68.603	277
2026-06-25	67.830	69.700	67.830	69.111	68.644	48
2026-06-24	68.050	69.080	68.000	68.550	68.087	2,829
2026-06-23	67.110	68.350	66.575	68.350	67.888	498
2026-06-22	66.400	67.290	66.160	67.220	66.766	19
2026-06-18	68.390	68.390	66.170	66.320	65.872	146
2026-06-17	67.200	67.580	67.062	67.063	66.610	148
2026-06-16	67.990	67.990	66.570	66.570	66.120	14
2026-06-15	68.660	68.660	66.679	66.820	66.368	357
2026-06-12	66.950	67.549	66.950	67.170	66.716	1,479
2026-06-11	65.690	66.735	65.510	66.734	66.283	2,119
2026-06-10	65.000	66.430	64.510	65.740	65.296	636
2026-06-09	64.000	65.050	63.845	64.680	64.243	28
2026-06-08	63.590	63.940	62.450	63.279	62.851	47
2026-06-05	63.610	63.610	62.930	63.540	63.111	33
2026-06-04	61.940	62.470	61.780	62.470	62.048	233
2026-06-03	61.338	62.510	61.132	61.132	60.719	231
2026-06-02	60.600	61.970	60.110	61.939	61.520	842
2026-06-01	62.880	63.070	61.070	61.371	60.956	2,401
2026-05-29	62.730	62.740	62.240	62.416	61.994	1,026
2026-05-28	62.630	62.630	61.570	62.130	61.710	250
2026-05-27	62.840	63.080	61.660	62.280	61.859	50
2026-05-26	63.230	63.840	62.410	62.810	62.386	134
2026-05-22	62.250	62.250	61.600	62.250	61.829	16
2026-05-21	62.080	62.080	61.230	61.710	61.293	934
2026-05-20	60.940	61.620	60.470	61.500	61.084	1,152
2026-05-19	60.510	60.510	59.350	60.130	59.724	8
2026-05-18	60.220	60.500	58.550	60.495	60.086	29
2026-05-15	59.130	60.800	59.130	59.350	58.949	3
2026-05-14	58.910	60.430	58.910	60.160	59.753	101
2026-05-13	60.750	60.750	60.240	60.321	59.466	103
2026-05-12	61.410	61.410	59.791	60.510	59.653	250
2026-05-11	62.500	63.230	60.830	60.915	60.052	220
2026-05-08	63.840	63.840	62.320	62.329	61.446	108
2026-05-07	64.750	64.750	62.770	62.770	61.881	10
2026-05-06	63.270	64.700	63.270	64.570	63.655	329
2026-05-05	62.430	63.090	62.430	63.070	62.176	38
2026-05-01	63.880	63.880	62.830	63.468	62.569	147
2026-04-30	63.090	63.548	62.710	63.247	62.351	536

← NewerPage 2 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.