Zions Bancorp N.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	56.133	56.133	55.795	55.795	53.684	559
2025-07-23	56.620	56.620	56.253	56.253	54.124	14
2025-07-22	58.050	58.050	56.275	57.334	55.165	1,102
2025-07-21	56.510	57.350	56.510	57.350	55.180	413
2025-07-18	56.680	56.720	56.680	56.720	54.574	5
2025-07-17	54.900	55.650	54.900	55.180	53.092	21
2025-07-16	54.645	54.645	54.645	54.645	52.578	81
2025-07-15	56.415	56.480	55.340	55.340	53.246	50
2025-07-14	55.870	56.490	55.870	56.490	54.353	14
2025-07-11	55.890	55.890	55.890	55.890	53.775	2
2025-07-10	55.620	56.335	55.620	56.335	54.204	103
2025-07-09	56.070	56.180	55.290	55.290	53.198	2
2025-07-08	55.710	55.710	55.610	55.681	53.574	92
2025-07-07	55.650	55.650	55.111	55.111	53.026	77
2025-07-03	55.790	55.880	55.660	55.670	53.564	7
2025-07-02	54.030	54.030	54.030	54.030	51.986	4
2025-07-01	51.680	54.350	51.680	54.350	52.294	141
2025-06-30	52.000	52.000	51.990	51.990	50.023	3
2025-06-27	51.400	51.780	51.400	51.780	49.821	64
2025-06-26	50.150	50.670	50.150	50.670	48.753	2
2025-06-24	50.349	50.405	49.720	50.405	48.498	12
2025-06-23	49.080	49.148	48.170	48.835	46.987	687
2025-06-20	48.330	48.330	48.330	48.330	46.502	1
2025-06-18	47.460	48.350	47.450	48.350	46.521	5
2025-06-17	47.740	47.740	47.740	47.740	45.934	1
2025-06-13	47.550	47.630	47.550	47.630	45.828	5
2025-06-11	50.090	50.150	48.960	49.070	47.214	697
2025-06-10	49.610	50.040	49.480	49.890	48.002	216
2025-06-06	48.850	48.850	48.720	48.820	46.973	736
2025-06-04	48.022	48.500	47.910	47.910	46.097	6
2025-06-03	47.100	48.185	46.950	48.185	46.362	50,636
2025-05-30	47.550	47.550	47.150	47.321	45.531	1,064
2025-05-28	47.760	47.760	47.369	47.369	45.577	7
2025-05-27	47.340	47.340	46.860	46.980	45.203	1
2025-05-23	45.680	46.550	45.680	46.550	44.789	1,058
2025-05-22	46.410	46.900	46.410	46.900	45.126	48
2025-05-21	47.860	47.860	47.305	47.360	45.568	1,076
2025-05-20	48.880	48.880	48.810	48.861	47.012	1,496
2025-05-19	48.810	49.025	48.760	49.025	47.170	800
2025-05-15	49.450	49.450	48.776	49.028	47.173	2,686
2025-05-14	49.640	49.750	49.455	49.585	47.295	1,117
2025-05-13	49.400	49.669	49.400	49.669	47.376	22
2025-05-12	49.150	50.030	49.150	49.842	47.540	1,150
2025-05-09	46.736	46.736	46.736	46.736	44.578	4
2025-05-08	46.590	46.590	46.590	46.590	44.439	250
2025-05-07	46.000	46.000	45.708	45.710	43.599	1,730
2025-05-06	45.780	45.930	45.440	45.465	43.366	752
2025-05-02	46.190	46.620	46.090	46.590	44.439	220
2025-04-30	44.560	44.560	43.880	43.950	41.921	1
2025-04-29	44.620	44.620	44.280	44.280	42.235	5
2025-04-28	44.750	45.190	44.750	45.060	42.979	3
2025-04-25	45.070	45.070	45.070	45.070	42.989	23
2025-04-24	44.409	44.630	44.300	44.630	42.569	279
2025-04-23	45.420	46.330	45.420	45.850	43.733	350
2025-04-22	40.400	43.540	40.400	42.500	40.537	2,406
2025-04-17	44.450	44.620	44.300	44.570	42.512	97
2025-04-16	43.414	43.500	43.280	43.280	41.281	580
2025-04-15	43.210	44.190	43.210	44.090	42.054	66
2025-04-14	42.960	42.960	41.950	41.950	40.013	49
2025-04-11	41.160	41.530	41.120	41.530	39.612	401

← NewerPage 6 of 18 · 1,066 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.