Zions Bancorporation, National Association (ZIONO)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 25.64 | 25.64 | 25.59 | 25.59 | 25.59 | 819 |
| 02 May 2024 | 25.60 | 25.65 | 25.52 | 25.55 | 25.55 | 12,700 |
| 01 May 2024 | 25.42 | 25.62 | 25.42 | 25.60 | 25.60 | 8,200 |
| 30 Apr 2024 | 25.54 | 25.60 | 25.42 | 25.60 | 25.60 | 13,700 |
| 29 Apr 2024 | 25.56 | 25.60 | 25.51 | 25.52 | 25.52 | 4,500 |
| 26 Apr 2024 | 25.50 | 25.55 | 25.44 | 25.50 | 25.50 | 7,600 |
| 25 Apr 2024 | 25.39 | 25.49 | 25.39 | 25.42 | 25.42 | 5,900 |
| 24 Apr 2024 | 25.45 | 25.49 | 25.40 | 25.45 | 25.45 | 7,600 |
| 23 Apr 2024 | 25.34 | 25.46 | 25.34 | 25.46 | 25.46 | 4,800 |
| 22 Apr 2024 | 25.33 | 25.37 | 25.26 | 25.32 | 25.32 | 7,800 |
| 19 Apr 2024 | 25.28 | 25.36 | 25.23 | 25.23 | 25.23 | 24,300 |
| 18 Apr 2024 | 25.29 | 25.39 | 25.23 | 25.24 | 25.24 | 6,200 |
| 17 Apr 2024 | 25.35 | 25.40 | 25.29 | 25.31 | 25.31 | 5,300 |
| 16 Apr 2024 | 25.30 | 25.36 | 25.26 | 25.28 | 25.28 | 13,000 |
| 15 Apr 2024 | 25.35 | 25.35 | 25.23 | 25.31 | 25.31 | 16,600 |
| 12 Apr 2024 | 25.28 | 25.36 | 25.28 | 25.29 | 25.29 | 11,300 |
| 11 Apr 2024 | 25.28 | 25.32 | 25.28 | 25.30 | 25.30 | 11,100 |
| 10 Apr 2024 | 25.27 | 25.36 | 25.22 | 25.28 | 25.28 | 44,700 |
| 09 Apr 2024 | 25.33 | 25.35 | 25.27 | 25.28 | 25.28 | 23,700 |
| 08 Apr 2024 | 25.31 | 25.35 | 25.29 | 25.31 | 25.31 | 22,500 |
| 05 Apr 2024 | 25.36 | 25.46 | 25.27 | 25.29 | 25.29 | 53,900 |
| 04 Apr 2024 | 25.33 | 25.35 | 25.28 | 25.31 | 25.31 | 29,100 |
| 03 Apr 2024 | 25.31 | 25.37 | 25.26 | 25.37 | 25.37 | 19,400 |
| 02 Apr 2024 | 25.30 | 25.39 | 25.26 | 25.31 | 25.31 | 30,700 |
| 01 Apr 2024 | 25.32 | 25.71 | 25.30 | 25.30 | 25.30 | 34,500 |
| 28 Mar 2024 | 25.50 | 25.63 | 25.31 | 25.31 | 25.31 | 39,000 |
| 27 Mar 2024 | 25.40 | 25.68 | 25.38 | 25.45 | 25.45 | 10,700 |
| 26 Mar 2024 | 25.51 | 25.67 | 25.41 | 25.45 | 25.45 | 15,700 |
| 25 Mar 2024 | 25.49 | 25.74 | 25.34 | 25.55 | 25.55 | 20,900 |
| 22 Mar 2024 | 25.75 | 25.87 | 25.50 | 25.58 | 25.58 | 8,200 |
| 21 Mar 2024 | 25.72 | 25.83 | 25.55 | 25.61 | 25.61 | 32,300 |
| 20 Mar 2024 | 25.69 | 25.80 | 25.42 | 25.55 | 25.55 | 18,500 |
| 19 Mar 2024 | 25.72 | 25.87 | 25.42 | 25.56 | 25.56 | 23,900 |
| 18 Mar 2024 | 25.61 | 25.74 | 25.61 | 25.74 | 25.74 | 6,800 |
| 15 Mar 2024 | 25.68 | 25.71 | 25.55 | 25.70 | 25.70 | 6,100 |
| 14 Mar 2024 | 25.76 | 25.76 | 25.34 | 25.59 | 25.59 | 18,200 |
| 13 Mar 2024 | 25.73 | 25.89 | 25.60 | 25.60 | 25.60 | 13,000 |
| 12 Mar 2024 | 25.78 | 26.27 | 25.49 | 25.51 | 25.51 | 511,100 |
| 11 Mar 2024 | 25.27 | 26.09 | 25.25 | 25.89 | 25.89 | 149,000 |
| 08 Mar 2024 | 25.34 | 25.39 | 25.25 | 25.25 | 25.25 | 16,000 |
| 07 Mar 2024 | 25.19 | 25.44 | 25.19 | 25.38 | 25.38 | 12,400 |
| 06 Mar 2024 | 25.18 | 25.56 | 25.18 | 25.19 | 25.19 | 27,500 |
| 05 Mar 2024 | 25.35 | 25.42 | 25.07 | 25.14 | 25.14 | 17,200 |
| 04 Mar 2024 | 25.37 | 25.44 | 25.20 | 25.20 | 25.20 | 7,300 |
| 01 Mar 2024 | 25.21 | 25.50 | 25.21 | 25.28 | 25.28 | 10,500 |
| 29 Feb 2024 | 25.28 | 25.50 | 25.21 | 25.50 | 25.50 | 75,300 |
| 29 Feb 2024 | 0.625 Dividend | |||||
| 28 Feb 2024 | 25.70 | 26.16 | 25.65 | 25.72 | 25.09 | 30,200 |
| 27 Feb 2024 | 25.62 | 25.89 | 25.61 | 25.70 | 25.08 | 58,600 |
| 26 Feb 2024 | 25.63 | 25.85 | 25.61 | 25.61 | 24.99 | 32,700 |
| 23 Feb 2024 | 25.66 | 25.77 | 25.62 | 25.63 | 25.01 | 12,400 |
| 22 Feb 2024 | 25.86 | 25.86 | 25.65 | 25.65 | 25.03 | 17,100 |
| 21 Feb 2024 | 25.79 | 25.80 | 25.55 | 25.75 | 25.12 | 11,600 |
| 20 Feb 2024 | 25.56 | 26.06 | 25.51 | 25.55 | 24.93 | 8,800 |
| 16 Feb 2024 | 25.77 | 25.77 | 25.50 | 25.51 | 24.89 | 6,600 |
| 15 Feb 2024 | 25.83 | 26.03 | 25.58 | 25.64 | 25.02 | 23,400 |
| 14 Feb 2024 | 25.88 | 25.89 | 25.65 | 25.70 | 25.08 | 11,400 |
| 13 Feb 2024 | 25.70 | 25.80 | 25.70 | 25.74 | 25.11 | 11,000 |
| 12 Feb 2024 | 25.90 | 25.90 | 25.70 | 25.74 | 25.11 | 16,800 |
| 09 Feb 2024 | 25.74 | 25.90 | 25.74 | 25.84 | 25.21 | 14,000 |
| 08 Feb 2024 | 26.00 | 26.00 | 25.82 | 25.90 | 25.27 | 12,600 |
| 07 Feb 2024 | 26.24 | 26.36 | 25.82 | 25.96 | 25.33 | 15,400 |
| 06 Feb 2024 | 25.86 | 25.97 | 25.79 | 25.90 | 25.27 | 11,100 |
| 05 Feb 2024 | 26.07 | 26.22 | 25.95 | 26.07 | 25.44 | 5,600 |
| 02 Feb 2024 | 26.32 | 26.64 | 26.29 | 26.29 | 25.65 | 24,800 |
| 01 Feb 2024 | 26.28 | 26.85 | 25.92 | 26.30 | 25.66 | 33,500 |
| 31 Jan 2024 | 27.03 | 27.23 | 25.86 | 25.95 | 25.32 | 54,000 |
| 30 Jan 2024 | 27.29 | 27.42 | 27.07 | 27.16 | 26.50 | 10,500 |
| 29 Jan 2024 | 27.05 | 27.67 | 26.90 | 27.59 | 26.92 | 62,500 |
| 26 Jan 2024 | 26.92 | 27.44 | 26.51 | 27.28 | 26.62 | 31,100 |
| 25 Jan 2024 | 26.61 | 27.09 | 26.14 | 27.00 | 26.34 | 20,300 |
| 24 Jan 2024 | 26.23 | 26.84 | 26.20 | 26.79 | 26.14 | 29,000 |
| 23 Jan 2024 | 25.92 | 26.42 | 25.92 | 26.39 | 25.75 | 48,600 |
| 22 Jan 2024 | 25.96 | 26.12 | 25.92 | 26.00 | 25.37 | 15,400 |
| 19 Jan 2024 | 25.73 | 25.96 | 25.69 | 25.86 | 25.23 | 13,700 |
| 18 Jan 2024 | 25.94 | 25.95 | 25.81 | 25.94 | 25.31 | 38,200 |
| 17 Jan 2024 | 25.57 | 25.89 | 25.57 | 25.88 | 25.25 | 394,500 |
| 16 Jan 2024 | 25.50 | 25.64 | 25.50 | 25.60 | 24.98 | 107,500 |
| 12 Jan 2024 | 25.37 | 25.62 | 25.37 | 25.46 | 24.84 | 12,200 |
| 11 Jan 2024 | 25.54 | 25.54 | 25.36 | 25.41 | 24.79 | 9,000 |
| 10 Jan 2024 | 25.41 | 25.60 | 25.41 | 25.59 | 24.97 | 75,700 |
| 09 Jan 2024 | 25.37 | 25.38 | 25.32 | 25.37 | 24.75 | 9,700 |
| 08 Jan 2024 | 25.49 | 25.49 | 25.36 | 25.36 | 24.74 | 7,900 |
| 05 Jan 2024 | 25.38 | 25.49 | 25.32 | 25.49 | 24.87 | 12,800 |
| 04 Jan 2024 | 25.30 | 25.51 | 25.27 | 25.32 | 24.70 | 33,200 |
| 03 Jan 2024 | 25.21 | 25.48 | 25.15 | 25.35 | 24.73 | 28,600 |
| 02 Jan 2024 | 25.39 | 25.48 | 25.37 | 25.39 | 24.77 | 9,600 |
| 29 Dec 2023 | 25.58 | 25.59 | 25.30 | 25.30 | 24.69 | 18,500 |
| 28 Dec 2023 | 25.51 | 25.59 | 25.51 | 25.53 | 24.91 | 6,200 |
| 27 Dec 2023 | 25.60 | 25.60 | 25.54 | 25.56 | 24.94 | 9,900 |
| 26 Dec 2023 | 25.50 | 25.59 | 25.50 | 25.55 | 24.93 | 10,400 |
| 22 Dec 2023 | 25.54 | 25.60 | 25.46 | 25.57 | 24.95 | 10,000 |
| 21 Dec 2023 | 25.52 | 25.60 | 25.48 | 25.60 | 24.98 | 13,800 |
| 20 Dec 2023 | 25.60 | 25.60 | 25.47 | 25.49 | 24.87 | 26,900 |
| 19 Dec 2023 | 25.66 | 25.77 | 25.52 | 25.56 | 24.94 | 10,600 |
| 18 Dec 2023 | 25.55 | 25.68 | 25.50 | 25.59 | 24.97 | 6,500 |
| 15 Dec 2023 | 25.76 | 25.77 | 25.59 | 25.59 | 24.97 | 9,400 |
| 14 Dec 2023 | 25.76 | 25.77 | 25.67 | 25.77 | 25.14 | 8,100 |
| 13 Dec 2023 | 25.67 | 25.77 | 25.43 | 25.77 | 25.14 | 10,000 |
| 12 Dec 2023 | 25.54 | 25.77 | 25.43 | 25.54 | 24.92 | 14,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.