Zions Bancorp N.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	52.062	52.295	51.542	51.542	50.021	305
2025-10-28	52.332	52.700	51.779	51.779	50.251	1,694
2025-10-27	54.000	54.000	53.000	53.020	51.456	578
2025-10-24	52.000	53.580	52.000	53.580	51.999	531
2025-10-23	51.323	52.150	51.323	52.131	50.593	187
2025-10-22	52.670	53.000	51.633	51.738	50.211	544
2025-10-21	53.790	53.790	52.200	52.970	51.407	1,757
2025-10-20	50.860	51.735	49.750	51.735	50.209	9,034
2025-10-17	46.700	49.920	46.570	49.240	47.787	26,195
2025-10-16	52.000	52.200	47.749	47.749	46.340	4,199
2025-10-14	53.290	55.465	53.290	55.465	53.829	221
2025-10-13	53.430	53.430	53.030	53.385	51.810	122
2025-10-10	54.680	54.680	53.746	53.746	52.161	118
2025-10-08	56.790	57.080	56.790	57.080	55.396	1,006
2025-10-07	56.541	56.541	56.541	56.541	54.873	71
2025-10-06	57.930	58.140	57.398	57.398	55.705	215
2025-10-02	56.400	56.400	55.749	56.075	54.421	216
2025-09-30	57.000	57.000	55.618	55.618	53.977	413
2025-09-29	56.946	57.049	56.946	57.049	55.366	116
2025-09-25	56.360	57.145	56.360	57.145	55.459	320
2025-09-24	57.108	57.108	57.108	57.108	55.423	108
2025-09-23	57.190	57.239	57.139	57.139	55.453	217
2025-09-22	58.408	58.408	57.736	57.736	56.033	324
2025-09-19	58.678	58.678	58.678	58.678	56.946	103
2025-09-18	57.920	58.981	57.920	58.690	56.958	222
2025-09-17	56.960	57.851	56.810	57.810	56.104	443
2025-09-16	56.260	56.340	55.589	56.064	54.410	573
2025-09-15	58.565	58.630	57.339	57.339	55.647	109
2025-09-12	58.415	58.500	58.070	58.498	56.772	543
2025-09-11	58.271	58.271	57.498	57.498	55.802	317
2025-09-10	57.110	57.421	56.529	57.411	55.717	323
2025-09-09	56.960	56.995	56.945	56.945	55.265	711
2025-09-08	56.640	56.640	56.609	56.609	54.939	21
2025-09-05	57.080	57.100	56.729	56.729	55.055	417
2025-09-04	57.379	57.379	57.379	57.379	55.686	90
2025-09-03	56.885	56.885	56.775	56.775	55.100	206
2025-09-02	57.350	57.350	56.689	56.689	55.016	112
2025-08-29	57.820	58.385	57.820	58.360	56.638	187
2025-08-28	58.400	58.400	57.655	57.655	55.954	126
2025-08-27	57.102	57.776	57.102	57.670	55.969	475
2025-08-26	56.630	56.859	56.630	56.800	55.124	220
2025-08-22	54.068	56.045	54.068	56.022	54.370	144
2025-08-21	53.281	53.580	53.281	53.521	51.942	184
2025-08-20	53.038	53.380	53.020	53.020	51.456	31
2025-08-19	53.410	53.410	53.152	53.152	51.584	10
2025-08-18	52.478	52.991	52.478	52.991	51.427	419
2025-08-15	53.640	53.640	53.181	53.181	51.612	231
2025-08-14	52.855	53.330	52.583	53.315	51.742	1,357
2025-08-13	53.210	53.285	53.210	53.285	51.713	118
2025-08-12	52.350	52.625	51.780	52.429	50.445	109,331
2025-08-11	52.180	52.180	51.978	51.978	50.012	3
2025-08-07	51.514	51.514	51.050	51.449	49.502	729
2025-08-06	52.132	52.137	51.742	51.742	49.784	252
2025-08-05	52.800	52.800	52.410	52.640	50.648	129
2025-08-04	52.115	52.115	51.932	52.005	50.037	536
2025-08-01	52.010	52.010	51.580	51.915	49.951	108
2025-07-29	55.000	55.615	54.800	54.810	52.736	101
2025-07-28	55.530	55.710	55.430	55.430	53.333	52
2025-07-25	55.459	55.459	55.459	55.459	53.361	14
2025-07-24	56.133	56.133	55.795	55.795	53.684	559

← NewerPage 5 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.