Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 39.42 | 39.96 | 39.09 | 39.24 | 39.24 | 2,163,555 |
| Apr 17, 2024 | 39.96 | 40.04 | 39.10 | 39.36 | 39.36 | 1,714,600 |
| Apr 16, 2024 | 39.96 | 40.06 | 39.24 | 39.50 | 39.50 | 1,485,000 |
| Apr 15, 2024 | 40.94 | 41.50 | 39.85 | 40.41 | 40.41 | 2,126,600 |
| Apr 12, 2024 | 40.66 | 41.03 | 40.37 | 40.67 | 40.67 | 1,564,000 |
| Apr 11, 2024 | 41.09 | 41.42 | 40.36 | 41.26 | 41.26 | 1,428,700 |
| Apr 10, 2024 | 42.01 | 42.26 | 40.64 | 41.09 | 41.09 | 2,112,600 |
| Apr 09, 2024 | 43.26 | 43.54 | 42.33 | 43.51 | 43.51 | 1,838,200 |
| Apr 08, 2024 | 42.24 | 43.17 | 41.91 | 42.99 | 42.99 | 1,458,400 |
| Apr 05, 2024 | 41.29 | 42.42 | 41.20 | 42.08 | 42.08 | 1,446,500 |
| Apr 04, 2024 | 43.33 | 43.63 | 41.72 | 41.72 | 41.72 | 1,805,400 |
| Apr 03, 2024 | 42.50 | 43.11 | 42.16 | 42.52 | 42.52 | 1,490,400 |
| Apr 02, 2024 | 42.28 | 42.85 | 41.70 | 42.42 | 42.42 | 2,128,100 |
| Apr 01, 2024 | 43.36 | 43.47 | 42.60 | 42.98 | 42.98 | 1,785,700 |
| Mar 28, 2024 | 42.89 | 43.52 | 42.76 | 43.40 | 43.40 | 1,959,400 |
| Mar 27, 2024 | 41.54 | 43.18 | 41.36 | 43.15 | 43.15 | 2,227,400 |
| Mar 26, 2024 | 41.37 | 41.39 | 40.94 | 41.19 | 41.19 | 1,502,100 |
| Mar 25, 2024 | 40.62 | 41.32 | 40.61 | 41.02 | 41.02 | 1,956,200 |
| Mar 22, 2024 | 41.25 | 41.89 | 40.63 | 40.65 | 40.65 | 2,140,600 |
| Mar 21, 2024 | 41.73 | 42.91 | 41.40 | 41.61 | 41.61 | 2,350,300 |
| Mar 20, 2024 | 39.58 | 41.65 | 39.27 | 41.32 | 41.32 | 2,877,800 |
| Mar 19, 2024 | 39.42 | 40.21 | 39.39 | 39.78 | 39.78 | 2,150,600 |
| Mar 18, 2024 | 39.97 | 40.05 | 39.28 | 39.73 | 39.73 | 2,294,700 |
| Mar 15, 2024 | 39.60 | 40.33 | 39.38 | 39.79 | 39.79 | 37,419,300 |
| Mar 14, 2024 | 40.83 | 41.05 | 39.23 | 39.80 | 39.80 | 2,837,400 |
| Mar 13, 2024 | 40.65 | 41.37 | 40.57 | 41.07 | 41.07 | 1,956,600 |
| Mar 12, 2024 | 41.63 | 42.04 | 40.67 | 40.90 | 40.90 | 2,254,900 |
| Mar 11, 2024 | 42.27 | 42.44 | 41.24 | 41.61 | 41.61 | 2,607,800 |
| Mar 08, 2024 | 42.23 | 42.95 | 42.06 | 42.24 | 42.24 | 2,459,500 |
| Mar 07, 2024 | 41.89 | 42.60 | 41.15 | 41.52 | 41.52 | 2,512,100 |
| Mar 06, 2024 | 40.68 | 41.93 | 39.28 | 41.30 | 41.30 | 4,182,000 |
| Mar 05, 2024 | 38.74 | 41.28 | 38.74 | 40.95 | 40.95 | 3,370,400 |
| Mar 04, 2024 | 39.13 | 40.24 | 38.79 | 39.17 | 39.17 | 4,217,700 |
| Mar 01, 2024 | 38.72 | 39.22 | 38.01 | 38.77 | 38.77 | 3,143,200 |
| Feb 29, 2024 | 39.18 | 39.63 | 38.75 | 39.43 | 39.43 | 2,991,100 |
| Feb 28, 2024 | 38.29 | 38.69 | 38.01 | 38.08 | 38.08 | 1,487,000 |
| Feb 27, 2024 | 38.86 | 39.24 | 38.34 | 38.68 | 38.68 | 1,786,000 |
| Feb 26, 2024 | 38.61 | 39.44 | 38.04 | 38.42 | 38.42 | 2,030,500 |
| Feb 23, 2024 | 39.46 | 39.72 | 38.74 | 39.03 | 39.03 | 2,964,700 |
| Feb 22, 2024 | 39.70 | 40.62 | 39.48 | 39.65 | 39.65 | 1,954,600 |
| Feb 21, 2024 | 39.64 | 40.20 | 39.26 | 39.60 | 39.60 | 1,909,500 |
| Feb 20, 2024 | 39.92 | 40.65 | 39.84 | 40.09 | 40.09 | 2,087,400 |
| Feb 16, 2024 | 40.76 | 41.22 | 40.60 | 40.64 | 40.64 | 2,272,500 |
| Feb 15, 2024 | 40.84 | 42.18 | 40.73 | 41.52 | 41.52 | 2,687,900 |
| Feb 14, 2024 | 39.53 | 40.44 | 39.14 | 40.42 | 40.42 | 2,821,100 |
| Feb 14, 2024 | 0.41 Dividend | |||||
| Feb 13, 2024 | 39.55 | 39.87 | 38.65 | 39.34 | 38.93 | 3,187,600 |
| Feb 12, 2024 | 40.16 | 41.66 | 40.09 | 41.24 | 40.81 | 1,936,600 |
| Feb 09, 2024 | 39.92 | 40.42 | 39.45 | 40.09 | 39.67 | 2,150,200 |
| Feb 08, 2024 | 39.24 | 40.26 | 38.82 | 39.89 | 39.47 | 2,589,600 |
| Feb 07, 2024 | 39.12 | 39.76 | 38.12 | 39.19 | 38.78 | 3,893,400 |
| Feb 06, 2024 | 38.88 | 39.69 | 38.54 | 38.90 | 38.49 | 4,255,900 |
| Feb 05, 2024 | 38.97 | 39.40 | 38.63 | 38.87 | 38.46 | 4,378,700 |
| Feb 02, 2024 | 38.10 | 39.81 | 37.96 | 39.65 | 39.24 | 6,329,600 |
| Feb 01, 2024 | 42.19 | 42.34 | 37.76 | 39.25 | 38.84 | 8,305,100 |
| Jan 31, 2024 | 42.19 | 43.54 | 41.69 | 41.90 | 41.46 | 4,657,400 |
| Jan 30, 2024 | 44.76 | 45.03 | 44.39 | 44.44 | 43.98 | 1,918,900 |
| Jan 29, 2024 | 43.97 | 44.99 | 43.77 | 44.93 | 44.46 | 2,051,600 |
| Jan 26, 2024 | 44.50 | 44.86 | 43.96 | 44.02 | 43.56 | 1,504,900 |
| Jan 25, 2024 | 44.79 | 45.33 | 43.63 | 44.29 | 43.83 | 2,358,000 |
| Jan 24, 2024 | 43.54 | 44.93 | 43.25 | 44.14 | 43.68 | 3,480,100 |
| Jan 23, 2024 | 43.51 | 44.15 | 41.97 | 42.77 | 42.32 | 4,376,400 |
| Jan 22, 2024 | 42.03 | 44.01 | 41.04 | 43.31 | 42.86 | 6,801,600 |
| Jan 19, 2024 | 40.63 | 41.71 | 40.16 | 41.62 | 41.19 | 2,309,100 |
| Jan 18, 2024 | 41.29 | 41.32 | 39.78 | 40.52 | 40.10 | 2,402,000 |
| Jan 17, 2024 | 40.26 | 41.10 | 40.05 | 40.94 | 40.51 | 1,957,200 |
| Jan 16, 2024 | 41.47 | 41.57 | 40.77 | 41.16 | 40.73 | 2,471,700 |
| Jan 12, 2024 | 43.58 | 43.66 | 41.80 | 42.11 | 41.67 | 1,713,500 |
| Jan 11, 2024 | 43.43 | 43.50 | 42.30 | 43.34 | 42.89 | 1,980,000 |
| Jan 10, 2024 | 43.91 | 44.12 | 43.34 | 43.93 | 43.47 | 1,454,600 |
| Jan 09, 2024 | 43.84 | 44.59 | 43.38 | 44.04 | 43.58 | 1,388,200 |
| Jan 08, 2024 | 43.78 | 44.59 | 43.40 | 44.54 | 44.08 | 1,805,000 |
| Jan 05, 2024 | 41.92 | 44.14 | 41.77 | 44.05 | 43.59 | 2,552,400 |
| Jan 04, 2024 | 42.01 | 43.04 | 41.80 | 42.64 | 42.20 | 1,950,200 |
| Jan 03, 2024 | 43.26 | 43.44 | 41.86 | 42.00 | 41.56 | 3,048,300 |
| Jan 02, 2024 | 43.50 | 44.54 | 43.00 | 44.14 | 43.68 | 2,256,700 |
| Dec 29, 2023 | 44.65 | 44.65 | 43.72 | 43.87 | 43.41 | 1,420,600 |
| Dec 28, 2023 | 44.06 | 44.70 | 44.00 | 44.66 | 44.19 | 1,125,900 |
| Dec 27, 2023 | 44.96 | 44.96 | 44.30 | 44.51 | 44.05 | 1,345,100 |
| Dec 26, 2023 | 44.10 | 45.10 | 43.72 | 44.88 | 44.41 | 1,131,600 |
| Dec 22, 2023 | 44.28 | 44.78 | 43.52 | 44.00 | 43.54 | 1,534,500 |
| Dec 21, 2023 | 43.35 | 43.82 | 42.91 | 43.62 | 43.17 | 1,728,300 |
| Dec 20, 2023 | 43.70 | 44.17 | 42.31 | 42.54 | 42.10 | 2,062,200 |
| Dec 19, 2023 | 43.21 | 44.09 | 42.81 | 43.93 | 43.47 | 1,876,400 |
| Dec 18, 2023 | 44.43 | 44.47 | 43.04 | 43.04 | 42.59 | 2,066,600 |
| Dec 15, 2023 | 45.53 | 45.82 | 43.31 | 43.84 | 43.38 | 6,252,100 |
| Dec 14, 2023 | 43.82 | 46.15 | 43.74 | 45.67 | 45.19 | 6,563,800 |
| Dec 13, 2023 | 38.22 | 41.84 | 38.09 | 41.82 | 41.38 | 3,604,300 |
| Dec 12, 2023 | 38.47 | 38.83 | 37.91 | 38.13 | 37.73 | 1,570,300 |
| Dec 11, 2023 | 38.77 | 39.09 | 38.43 | 38.63 | 38.23 | 1,241,200 |
| Dec 08, 2023 | 38.50 | 39.64 | 38.15 | 38.93 | 38.52 | 2,023,400 |
| Dec 07, 2023 | 37.34 | 38.49 | 37.18 | 38.38 | 37.98 | 1,610,300 |
| Dec 06, 2023 | 37.90 | 38.69 | 37.05 | 37.15 | 36.76 | 2,393,500 |
| Dec 05, 2023 | 38.31 | 38.35 | 37.31 | 37.39 | 37.00 | 2,501,500 |
| Dec 04, 2023 | 37.71 | 39.03 | 37.52 | 38.68 | 38.28 | 2,523,400 |
| Dec 01, 2023 | 35.40 | 39.01 | 35.21 | 38.32 | 37.92 | 4,597,400 |
| Nov 30, 2023 | 35.53 | 36.11 | 35.07 | 35.63 | 35.26 | 2,687,200 |
| Nov 29, 2023 | 34.69 | 36.32 | 34.69 | 35.44 | 35.07 | 2,755,200 |
| Nov 28, 2023 | 34.30 | 34.57 | 33.74 | 34.55 | 34.19 | 1,922,800 |
| Nov 27, 2023 | 34.29 | 34.50 | 33.66 | 34.40 | 34.04 | 1,424,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.