Zions Bancorp N.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	59.301	59.793	59.301	59.793	58.528	1,428
2026-01-29	58.485	59.066	58.485	59.066	57.817	42
2026-01-28	59.130	59.130	58.041	58.041	56.813	131
2026-01-27	59.583	59.583	59.028	59.085	57.835	904
2026-01-26	59.160	59.520	58.789	58.789	57.545	807
2026-01-23	60.510	60.750	58.720	58.905	57.659	865
2026-01-22	61.665	62.258	61.500	61.630	60.326	576
2026-01-21	59.926	61.617	59.926	61.069	59.777	868
2026-01-20	59.380	60.100	58.710	59.604	58.343	118
2026-01-16	59.580	59.890	59.580	59.850	58.584	6
2026-01-15	59.500	59.500	59.420	59.420	58.163	23
2026-01-14	58.096	58.590	58.096	58.590	57.351	17
2026-01-13	59.171	59.171	59.001	59.120	57.869	54
2026-01-12	59.440	59.920	58.951	58.951	57.704	209
2026-01-09	61.340	61.340	60.510	61.108	59.816	3
2026-01-08	60.690	61.506	59.810	61.506	60.205	385
2026-01-07	60.860	60.860	59.915	60.219	58.945	60
2026-01-06	60.320	61.129	60.320	61.129	59.836	32
2026-01-05	60.210	60.723	60.210	60.723	59.439	366
2026-01-02	58.185	58.185	58.185	58.185	56.954	14
2025-12-31	58.790	58.790	58.588	58.696	57.454	1,019
2025-12-30	58.784	58.834	58.734	58.834	57.589	210
2025-12-29	58.820	58.830	58.820	58.830	57.586	40
2025-12-23	60.100	60.100	59.488	59.744	58.480	940
2025-12-22	60.345	60.575	60.220	60.345	59.068	1,799
2025-12-19	59.664	60.012	59.640	60.012	58.743	133
2025-12-18	59.650	60.150	59.650	60.150	58.878	226
2025-12-17	59.645	59.720	58.630	59.000	57.752	174
2025-12-16	58.860	59.100	58.860	58.860	57.615	25
2025-12-15	59.460	59.690	58.969	59.051	57.802	1,689
2025-12-12	59.110	59.330	58.822	58.843	57.599	28
2025-12-11	59.487	59.943	58.950	59.352	58.096	1,040
2025-12-10	56.565	58.090	56.565	58.090	56.861	1,107
2025-12-09	56.560	56.560	55.510	55.780	54.600	225
2025-12-08	55.785	56.050	55.160	55.568	54.393	2,539
2025-12-05	55.420	56.035	55.420	55.730	54.551	1,928
2025-12-04	55.080	55.720	55.080	55.668	54.490	271
2025-12-03	55.000	55.000	54.120	54.891	53.730	731
2025-12-02	54.490	54.590	54.276	54.570	53.416	347
2025-12-01	52.870	54.074	52.870	53.955	52.814	252
2025-11-28	53.582	53.712	53.582	53.711	52.575	198
2025-11-26	53.425	53.425	53.070	53.310	52.182	157
2025-11-25	52.750	53.641	52.750	53.301	52.174	195
2025-11-24	52.356	52.497	52.180	52.497	51.387	173
2025-11-21	50.852	51.720	50.850	51.720	50.626	470
2025-11-20	51.427	51.639	50.680	50.680	49.608	1,123
2025-11-19	50.200	50.420	49.630	50.332	49.267	449
2025-11-18	48.430	49.830	48.430	49.830	48.776	283
2025-11-17	50.850	50.850	49.910	49.910	48.854	104
2025-11-14	50.260	50.800	50.260	50.670	49.598	297
2025-11-13	51.590	52.140	51.028	51.028	49.949	518
2025-11-12	52.908	53.630	52.740	52.740	51.624	396
2025-11-10	52.470	52.812	52.210	52.750	51.194	346
2025-11-07	50.760	51.210	50.760	51.210	49.699	518
2025-11-06	51.880	51.890	50.860	50.860	49.359	1,032
2025-11-05	51.540	52.537	51.220	52.537	50.987	339
2025-11-04	51.200	51.896	51.200	51.415	49.898	221
2025-11-03	51.910	51.910	50.970	51.570	50.048	1,490
2025-10-31	51.310	52.080	51.310	52.080	50.543	653
2025-10-30	52.185	52.318	52.150	52.150	50.611	35

← NewerPage 4 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.