Zions Bancorp N.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	63.000	63.090	62.482	62.483	61.598	153
2026-04-28	62.290	63.420	62.290	63.071	62.177	167
2026-04-27	60.490	62.630	60.490	62.630	61.743	19,524
2026-04-24	62.610	62.610	61.099	61.099	60.233	615
2026-04-23	62.000	62.210	61.780	61.780	60.905	101
2026-04-22	62.600	62.600	62.210	62.230	61.348	295
2026-04-21	63.500	63.500	61.580	62.105	61.225	319
2026-04-20	62.630	63.563	62.550	62.930	62.038	374
2026-04-17	62.650	63.030	62.130	62.872	61.981	602
2026-04-16	61.920	62.130	61.280	61.819	60.943	131
2026-04-15	62.270	62.270	61.630	62.190	61.309	215
2026-04-14	61.560	61.940	61.442	61.740	60.865	123
2026-04-13	60.960	60.999	60.000	60.999	60.135	148
2026-04-10	61.645	61.645	61.019	61.169	60.302	275
2026-04-09	61.300	62.060	60.080	62.060	61.181	150
2026-04-08	60.906	61.670	60.770	60.860	59.998	217
2026-04-07	59.250	59.250	58.690	59.178	58.340	283
2026-04-02	57.170	58.040	57.020	58.040	57.218	867
2026-04-01	58.490	58.915	57.560	58.269	57.444	231
2026-03-31	56.970	58.041	56.530	57.303	56.492	1,357
2026-03-30	55.910	56.760	55.090	55.473	54.687	929
2026-03-27	57.130	57.130	55.581	55.648	54.860	1,470
2026-03-26	56.790	57.121	56.582	57.089	56.280	291
2026-03-25	56.673	57.140	56.673	57.065	56.257	428
2026-03-24	54.540	56.461	54.540	56.151	55.355	179
2026-03-23	55.730	55.850	54.650	55.240	54.457	241
2026-03-20	53.740	55.000	53.740	53.748	52.987	466
2026-03-19	53.060	54.001	53.060	54.001	53.236	268
2026-03-18	54.160	54.160	53.573	53.870	53.107	284
2026-03-17	54.160	54.160	53.440	53.850	53.087	5
2026-03-16	54.000	54.280	53.582	53.832	53.069	336
2026-03-13	54.455	54.455	53.699	53.780	53.018	127
2026-03-12	53.670	54.050	53.262	53.960	53.196	225
2026-03-11	54.880	54.880	54.329	54.765	53.989	113
2026-03-10	56.470	56.559	55.775	56.559	55.758	489
2026-03-09	54.960	55.750	54.195	54.342	53.572	120
2026-03-06	57.000	57.000	54.461	55.761	54.971	366
2026-03-05	57.475	58.690	57.010	57.080	56.271	222
2026-03-04	58.690	58.690	58.010	58.301	57.475	106
2026-03-03	57.290	57.937	56.020	57.937	57.116	116
2026-03-02	56.820	58.310	56.810	58.310	57.484	2,408
2026-02-27	60.099	60.099	56.693	57.281	56.470	938
2026-02-26	61.120	61.520	60.870	61.520	60.648	436
2026-02-25	59.705	60.590	58.870	60.590	59.732	168
2026-02-24	59.180	59.375	58.600	59.341	58.500	492
2026-02-23	62.500	62.500	59.125	59.125	58.287	334
2026-02-20	61.200	62.290	60.970	61.816	60.940	1,496
2026-02-19	62.840	62.840	60.970	60.973	60.109	1,636
2026-02-18	61.900	62.720	61.900	62.500	61.615	596
2026-02-17	61.990	62.571	61.300	61.500	60.629	160
2026-02-13	60.840	61.620	59.485	61.320	60.451	434
2026-02-12	63.035	63.035	59.350	59.540	58.696	1,412
2026-02-11	65.000	65.000	62.171	62.171	61.290	668
2026-02-10	65.860	65.860	63.501	63.501	62.158	551
2026-02-09	64.380	65.554	64.380	65.551	64.164	95
2026-02-06	63.940	66.131	63.940	66.131	64.732	583
2026-02-05	62.760	64.240	62.760	63.900	62.548	144
2026-02-04	62.945	64.684	62.810	63.650	62.304	445
2026-02-03	60.510	62.150	60.510	61.920	60.610	513
2026-02-02	59.530	61.306	59.530	60.960	59.670	423

← NewerPage 3 of 5 · 247 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.