Canada markets closed

Zions Bancorporation, National Association (ZIONO)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
25.68+0.13 (+0.51%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202425.6425.6825.5925.6825.682,401
May 02, 202425.6025.6525.5225.5525.5512,700
May 01, 202425.4225.6225.4225.6025.608,200
Apr 30, 202425.5425.6025.4225.6025.6013,700
Apr 29, 202425.5625.6025.5125.5225.524,500
Apr 26, 202425.5025.5525.4425.5025.507,600
Apr 25, 202425.3925.4925.3925.4225.425,900
Apr 24, 202425.4525.4925.4025.4525.457,600
Apr 23, 202425.3425.4625.3425.4625.464,800
Apr 22, 202425.3325.3725.2625.3225.327,800
Apr 19, 202425.2825.3625.2325.2325.2324,300
Apr 18, 202425.2925.3925.2325.2425.246,200
Apr 17, 202425.3525.4025.2925.3125.315,300
Apr 16, 202425.3025.3625.2625.2825.2813,000
Apr 15, 202425.3525.3525.2325.3125.3116,600
Apr 12, 202425.2825.3625.2825.2925.2911,300
Apr 11, 202425.2825.3225.2825.3025.3011,100
Apr 10, 202425.2725.3625.2225.2825.2844,700
Apr 09, 202425.3325.3525.2725.2825.2823,700
Apr 08, 202425.3125.3525.2925.3125.3122,500
Apr 05, 202425.3625.4625.2725.2925.2953,900
Apr 04, 202425.3325.3525.2825.3125.3129,100
Apr 03, 202425.3125.3725.2625.3725.3719,400
Apr 02, 202425.3025.3925.2625.3125.3130,700
Apr 01, 202425.3225.7125.3025.3025.3034,500
Mar 28, 202425.5025.6325.3125.3125.3139,000
Mar 27, 202425.4025.6825.3825.4525.4510,700
Mar 26, 202425.5125.6725.4125.4525.4515,700
Mar 25, 202425.4925.7425.3425.5525.5520,900
Mar 22, 202425.7525.8725.5025.5825.588,200
Mar 21, 202425.7225.8325.5525.6125.6132,300
Mar 20, 202425.6925.8025.4225.5525.5518,500
Mar 19, 202425.7225.8725.4225.5625.5623,900
Mar 18, 202425.6125.7425.6125.7425.746,800
Mar 15, 202425.6825.7125.5525.7025.706,100
Mar 14, 202425.7625.7625.3425.5925.5918,200
Mar 13, 202425.7325.8925.6025.6025.6013,000
Mar 12, 202425.7826.2725.4925.5125.51511,100
Mar 11, 202425.2726.0925.2525.8925.89149,000
Mar 08, 202425.3425.3925.2525.2525.2516,000
Mar 07, 202425.1925.4425.1925.3825.3812,400
Mar 06, 202425.1825.5625.1825.1925.1927,500
Mar 05, 202425.3525.4225.0725.1425.1417,200
Mar 04, 202425.3725.4425.2025.2025.207,300
Mar 01, 202425.2125.5025.2125.2825.2810,500
Feb 29, 202425.2825.5025.2125.5025.5075,300
Feb 29, 20240.625 Dividend
Feb 28, 202425.7026.1625.6525.7225.0930,200
Feb 27, 202425.6225.8925.6125.7025.0858,600
Feb 26, 202425.6325.8525.6125.6124.9932,700
Feb 23, 202425.6625.7725.6225.6325.0112,400
Feb 22, 202425.8625.8625.6525.6525.0317,100
Feb 21, 202425.7925.8025.5525.7525.1211,600
Feb 20, 202425.5626.0625.5125.5524.938,800
Feb 16, 202425.7725.7725.5025.5124.896,600
Feb 15, 202425.8326.0325.5825.6425.0223,400
Feb 14, 202425.8825.8925.6525.7025.0811,400
Feb 13, 202425.7025.8025.7025.7425.1111,000
Feb 12, 202425.9025.9025.7025.7425.1116,800
Feb 09, 202425.7425.9025.7425.8425.2114,000
Feb 08, 202426.0026.0025.8225.9025.2712,600
Feb 07, 202426.2426.3625.8225.9625.3315,400
Feb 06, 202425.8625.9725.7925.9025.2711,100
Feb 05, 202426.0726.2225.9526.0725.445,600
Feb 02, 202426.3226.6426.2926.2925.6524,800
Feb 01, 202426.2826.8525.9226.3025.6633,500
Jan 31, 202427.0327.2325.8625.9525.3254,000
Jan 30, 202427.2927.4227.0727.1626.5010,500
Jan 29, 202427.0527.6726.9027.5926.9262,500
Jan 26, 202426.9227.4426.5127.2826.6231,100
Jan 25, 202426.6127.0926.1427.0026.3420,300
Jan 24, 202426.2326.8426.2026.7926.1429,000
Jan 23, 202425.9226.4225.9226.3925.7548,600
Jan 22, 202425.9626.1225.9226.0025.3715,400
Jan 19, 202425.7325.9625.6925.8625.2313,700
Jan 18, 202425.9425.9525.8125.9425.3138,200
Jan 17, 202425.5725.8925.5725.8825.25394,500
Jan 16, 202425.5025.6425.5025.6024.98107,500
Jan 12, 202425.3725.6225.3725.4624.8412,200
Jan 11, 202425.5425.5425.3625.4124.799,000
Jan 10, 202425.4125.6025.4125.5924.9775,700
Jan 09, 202425.3725.3825.3225.3724.759,700
Jan 08, 202425.4925.4925.3625.3624.747,900
Jan 05, 202425.3825.4925.3225.4924.8712,800
Jan 04, 202425.3025.5125.2725.3224.7033,200
Jan 03, 202425.2125.4825.1525.3524.7328,600
Jan 02, 202425.3925.4825.3725.3924.779,600
Dec 29, 202325.5825.5925.3025.3024.6918,500
Dec 28, 202325.5125.5925.5125.5324.916,200
Dec 27, 202325.6025.6025.5425.5624.949,900
Dec 26, 202325.5025.5925.5025.5524.9310,400
Dec 22, 202325.5425.6025.4625.5724.9510,000
Dec 21, 202325.5225.6025.4825.6024.9813,800
Dec 20, 202325.6025.6025.4725.4924.8726,900
Dec 19, 202325.6625.7725.5225.5624.9410,600
Dec 18, 202325.5525.6825.5025.5924.976,500
Dec 15, 202325.7625.7725.5925.5924.979,400
Dec 14, 202325.7625.7725.6725.7725.148,100
Dec 13, 202325.6725.7725.4325.7725.1410,000
Dec 12, 202325.5425.7725.4325.5424.9214,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...