ZION - Zions Bancorporation, National Association

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 202030.3732.2330.3332.2132.211,652,800
09 Jul 202031.2931.6030.1230.4430.441,783,900
08 Jul 202031.3832.0230.9431.6831.682,125,100
07 Jul 202032.3832.8931.4231.5431.541,758,400
06 Jul 202033.2233.7832.4632.9032.901,263,600
02 Jul 202033.3233.8132.2632.4132.411,605,900
01 Jul 202033.9334.0632.4832.5532.551,365,700
30 Jun 202033.0134.2532.8134.0034.001,592,200
29 Jun 202032.9333.5132.5233.0533.051,533,500
26 Jun 202033.5533.6132.2132.2932.292,411,700
25 Jun 202032.9134.4032.9134.2534.251,668,700
24 Jun 202035.0035.0033.1833.2233.222,875,700
23 Jun 202036.3936.7435.4635.4835.481,626,300
22 Jun 202035.9236.2935.2635.7435.741,745,900
19 Jun 202036.8936.8935.0936.0836.086,586,900
18 Jun 202035.2136.6635.0236.1336.132,270,800
17 Jun 202037.0637.2335.8835.9335.931,974,300
16 Jun 202037.7037.9435.9736.9736.972,628,000
15 Jun 202033.3936.3133.2536.1036.102,985,700
12 Jun 202034.9935.3433.5934.8834.883,695,200
11 Jun 202034.7435.0433.5633.6733.673,902,800
10 Jun 202038.7638.9736.7536.7636.763,287,200
09 Jun 202039.1739.6038.3239.3139.312,842,600
08 Jun 202039.9240.7039.2440.5740.572,572,600
05 Jun 202040.4140.9738.3238.6138.613,206,600
04 Jun 202035.4137.2334.9337.2337.232,386,000
03 Jun 202034.3335.7234.1135.4935.492,201,100
02 Jun 202034.0034.3433.1533.4533.451,810,900
01 Jun 202033.1633.9232.7733.4233.421,559,500
29 May 202033.2133.9032.8732.9132.914,209,400
28 May 202035.3135.3133.7034.0234.023,302,200
27 May 202034.6635.1933.4935.0835.083,103,100
26 May 202031.5633.5031.5332.9332.933,348,000
22 May 202030.8931.1029.9030.1930.192,111,700
21 May 202030.8431.6830.6230.7330.732,854,200
20 May 202030.5231.4930.2031.1231.123,791,500
19 May 202029.9330.0829.0229.2229.222,383,500
18 May 202028.0830.3828.0830.2430.242,856,100
15 May 202027.4227.6226.8127.0227.022,205,200
14 May 202025.6127.6925.0727.5427.543,819,800
13 May 202027.5427.6525.8426.3126.312,770,000
12 May 202029.3529.4427.7727.8327.832,498,300
11 May 202030.3730.4329.2029.2129.212,221,700
08 May 202030.2830.8429.9530.7230.722,618,300
07 May 202029.9130.7129.4629.5729.572,763,500
07 May 20200.34 Dividend
06 May 202030.5130.6029.4929.8829.543,038,700
05 May 202031.1131.3930.1530.1829.843,344,100
04 May 202030.5230.8630.1830.6730.323,109,600
01 May 202031.2531.6030.5330.9030.554,477,600
30 Apr 202031.5032.0331.1831.6131.252,726,900
29 Apr 202032.0132.8431.7432.1431.774,516,300
28 Apr 202031.4231.8231.0531.3330.973,669,500
27 Apr 202029.7331.1229.5130.7930.443,588,700
24 Apr 202029.4029.7428.7629.4629.123,075,200
23 Apr 202029.2329.8729.0529.1928.862,443,500
22 Apr 202029.2329.5028.5228.9028.572,313,200
21 Apr 202028.4329.4227.9228.6528.323,716,200
20 Apr 202028.6529.9028.0229.2728.943,178,600
17 Apr 202028.0129.1927.8229.0828.753,782,800
16 Apr 202027.8727.9226.6226.9426.634,420,900
15 Apr 202028.3628.7027.9128.0127.694,055,100
14 Apr 202030.5730.9329.1229.5429.203,253,900
13 Apr 202030.8130.9929.7030.0829.743,218,900
09 Apr 202030.0031.0929.8431.0030.655,445,500
08 Apr 202028.2429.5727.9929.4429.113,181,400
07 Apr 202028.1029.2827.7928.0427.724,383,300
06 Apr 202025.7427.0925.5726.9326.623,579,700
03 Apr 202025.2126.0124.4124.6824.402,785,100
02 Apr 202025.0026.6025.0025.3925.102,672,100
01 Apr 202025.8726.2925.0225.3225.033,837,200
31 Mar 202027.2327.5226.5126.7626.463,945,900
30 Mar 202027.5427.7826.7327.5227.214,279,700
27 Mar 202026.4528.2626.3527.5827.274,017,800
26 Mar 202025.9527.5125.9527.3727.065,722,200
25 Mar 202025.4026.7224.6425.8525.567,585,400
24 Mar 202025.2425.7624.4625.1824.895,638,100
23 Mar 202025.9026.0523.5824.0823.816,227,600
20 Mar 202027.3727.6625.4025.5825.296,262,000
19 Mar 202026.9128.0226.1127.2526.945,534,600
18 Mar 202026.2628.3225.8527.4727.166,266,800
17 Mar 202027.3128.4925.8628.0527.735,471,200
16 Mar 202025.8928.6925.2726.5626.266,062,100
13 Mar 202029.5129.8427.6729.4229.0910,178,300
12 Mar 202027.8329.8727.2327.6027.299,309,100
11 Mar 202031.2331.6929.6029.9529.617,693,300
10 Mar 202032.4032.6730.7532.2431.874,999,100
09 Mar 202033.0033.3730.8231.0330.689,843,600
06 Mar 202034.4436.1934.2135.2834.885,930,900
05 Mar 202037.4437.4435.8336.1035.695,762,900
04 Mar 202039.3039.3037.5838.4838.044,440,500
03 Mar 202040.9841.3438.5238.9038.463,920,700
02 Mar 202039.6741.3138.8241.3040.835,006,700
28 Feb 202039.2340.7239.1039.9539.504,249,400
27 Feb 202040.9542.2340.2440.5940.132,469,500
26 Feb 202042.7942.9341.6541.8241.342,394,300
25 Feb 202043.9144.5342.2442.3841.902,790,700
24 Feb 202044.2144.5743.2843.7643.262,329,900
21 Feb 202045.8046.0445.0145.4344.912,009,900
20 Feb 202045.6346.4245.6346.2545.721,973,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...