Canada markets closed

Zions Bancorporation, National Association (ZIONP)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
20.02+0.09 (+0.43%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202419.9020.1719.8720.0220.025,261
May 02, 202419.8520.0319.8519.9519.956,312
May 01, 202419.7119.8419.6619.8219.825,735
Apr 30, 202419.7019.7319.6619.7019.702,540
Apr 29, 202419.5519.7019.5519.6119.611,321
Apr 26, 202419.6619.7219.5819.6019.604,058
Apr 25, 202420.0220.0219.5519.8519.8515,131
Apr 24, 202419.9920.1719.9820.0620.0610,541
Apr 23, 202419.8520.0819.7020.0020.006,195
Apr 22, 202419.7419.7919.6419.7819.781,236
Apr 19, 202419.6719.6719.6719.6719.67563
Apr 18, 202419.6819.7419.6819.6819.682,514
Apr 17, 202419.6519.7319.6519.6519.651,296
Apr 16, 202419.6919.7319.5619.5619.565,221
Apr 15, 202419.8520.0319.5619.5719.575,151
Apr 12, 202419.9519.9519.8219.9219.922,630
Apr 11, 202419.9220.0819.9220.0020.004,280
Apr 10, 202420.0020.0019.7920.0020.007,542
Apr 09, 202420.1020.1020.0120.0120.012,342
Apr 08, 202420.0520.1020.0020.0820.082,504
Apr 05, 202419.9420.0919.9220.0920.09996
Apr 04, 202419.9420.1219.9420.1020.107,582
Apr 03, 202420.0020.1519.9519.9919.9914,742
Apr 02, 202419.9820.0619.9619.9819.989,988
Apr 01, 202419.9420.0019.9019.9519.953,421
Mar 28, 202420.0820.0819.9319.9819.983,566
Mar 27, 202420.0520.1720.0520.0520.056,722
Mar 26, 202419.9920.1719.9920.0520.052,400
Mar 25, 202420.1520.2619.8119.9019.908,065
Mar 22, 202420.2520.3020.1020.3020.305,161
Mar 21, 202420.2920.4820.2520.2520.258,158
Mar 20, 202420.2720.6720.2020.3420.343,315
Mar 19, 202420.4020.6820.3420.4020.406,216
Mar 18, 202420.3120.6020.1920.3420.3415,730
Mar 15, 202420.6820.6819.9520.4820.487,816
Mar 14, 202420.0920.6219.8220.3120.3125,266
Mar 13, 202419.9020.0019.7820.0020.003,098
Mar 12, 202420.0020.0019.7819.7819.78442
Mar 11, 202419.8020.3019.4820.0120.014,469
Mar 08, 202419.4420.2019.4419.8019.805,038
Mar 07, 202420.0920.2019.9119.9119.9110,272
Mar 06, 202420.0020.1319.7619.9019.907,502
Mar 05, 202420.0020.0019.9220.0020.002,382
Mar 04, 202420.2920.4119.9420.1620.162,154
Mar 01, 202420.6120.9819.9420.1820.188,575
Feb 29, 202420.4720.6920.2420.6920.695,115
Feb 29, 20240.389672 Dividend
Feb 28, 202420.6220.9220.3520.9220.531,017
Feb 27, 202421.2721.2721.0021.0020.611,795
Feb 26, 202421.1221.2921.0821.1020.714,251
Feb 23, 202421.0021.3620.9221.3620.967,277
Feb 22, 202420.6121.7120.6021.0720.688,112
Feb 21, 202420.6920.7820.6120.6920.302,384
Feb 20, 202420.6020.7420.6020.6720.284,422
Feb 16, 202420.6020.6920.2120.6820.299,437
Feb 15, 202420.5320.7520.4420.6020.216,225
Feb 14, 202420.2220.8120.2220.5020.125,398
Feb 13, 202420.0020.1420.0020.1019.733,693
Feb 12, 202419.8920.2119.8920.2019.828,720
Feb 09, 202419.8720.1219.8120.0119.646,429
Feb 08, 202420.2520.2519.8020.1119.736,919
Feb 07, 202419.8420.2819.6120.2519.8716,272
Feb 06, 202419.9220.0419.6919.7919.428,089
Feb 05, 202419.7319.7319.7319.7319.361,308
Feb 02, 202419.6619.8519.5919.6619.296,601
Feb 01, 202419.7519.7819.3019.6219.2510,140
Jan 31, 202419.8819.8819.8319.8419.472,838
Jan 30, 202419.8719.9819.8519.9819.615,029
Jan 29, 202419.5420.0219.5420.0219.6517,540
Jan 26, 202419.7519.7619.5019.5419.1826,996
Jan 25, 202419.8219.9919.6819.9019.539,991
Jan 24, 202419.7819.7919.7719.7719.401,424
Jan 23, 202419.9819.9819.6519.7619.398,321
Jan 22, 202419.7419.9519.6419.9519.582,360
Jan 19, 202419.0219.7119.0219.7119.344,895
Jan 18, 202419.4019.6019.0119.3819.0221,718
Jan 17, 202419.5019.5419.2619.4319.066,722
Jan 16, 202419.5519.5519.2719.3318.973,267
Jan 12, 202419.5119.7519.3119.5619.2013,626
Jan 11, 202419.6319.6319.2919.3719.0111,348
Jan 10, 202419.6719.8019.4919.6319.265,648
Jan 09, 202419.7019.7719.4919.4919.134,235
Jan 08, 202419.7119.8519.6919.6919.323,563
Jan 05, 202419.6519.9119.5919.6119.244,003
Jan 04, 202419.9219.9219.6419.6619.295,288
Jan 03, 202419.8020.0819.8019.8519.485,021
Jan 02, 202420.1420.1419.8020.0119.646,868
Dec 29, 202319.8120.0019.8120.0019.631,797
Dec 28, 202320.1120.1120.1120.1119.74266
Dec 27, 202319.9520.2519.7520.2519.877,467
Dec 26, 202319.9519.9919.9119.9519.583,063
Dec 22, 202319.9020.1419.8220.0519.682,773
Dec 21, 202319.9020.0019.7319.8619.494,349
Dec 20, 202319.9520.0719.6519.9719.604,479
Dec 19, 202319.7519.9019.5519.6619.292,459
Dec 18, 202319.8819.8919.6119.6419.274,401
Dec 15, 202320.0020.0019.6019.6019.237,168
Dec 14, 202320.0120.1819.7519.7819.4111,185
Dec 13, 202319.5419.7919.5419.7919.423,836
Dec 12, 202319.8619.8619.5219.5619.199,091
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...