ZION

Zions Bancorporation NA Historical Data

ZION Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 65.10 1.85 2.92% 62.84 65.13 62.73 1,518,111
Oct 19 2021 63.25 1.02 1.64% 61.41 63.33 60.48 2,185,211
Oct 18 2021 62.23 0.09 0.14% 63.04 63.19 61.95 1,287,449
Oct 15 2021 62.14 -0.50 -0.8% 63.43 63.59 62.04 1,473,804
Oct 14 2021 62.64 0.50 0.8% 62.97 63.02 62.035 904,622
Oct 13 2021 62.14 -0.57 -0.91% 62.74 62.74 60.65 970,552
Oct 12 2021 62.71 0.27 0.43% 62.18 62.78 61.7786 1,083,030
Oct 11 2021 62.44 -1.03 -1.62% 64.08 64.41 62.40 800,865
Oct 08 2021 63.47 0.40 0.63% 62.93 63.91 62.84 679,587
Oct 07 2021 63.07 0.27 0.43% 63.37 63.835 62.6588 1,060,720
Oct 06 2021 62.80 -0.66 -1.04% 62.98 63.05 61.25 1,084,565
Oct 05 2021 63.46 -0.34 -0.53% 64.46 64.65 63.29 1,380,417
Oct 04 2021 63.80 0.15 0.24% 63.48 64.43 63.44 1,170,697
Oct 01 2021 63.65 1.76 2.84% 62.20 64.11 62.05 1,270,722
Sep 30 2021 61.89 -1.85 -2.9% 64.00 64.00 61.72 1,462,599
Sep 29 2021 63.74 1.00 1.59% 62.73 63.97 62.42 1,425,219
Sep 28 2021 62.74 -0.15 -0.24% 63.04 63.48 62.39 1,128,034
Sep 27 2021 62.89 2.64 4.38% 61.06 63.14 61.06 1,362,906
Sep 24 2021 60.25 0.89 1.5% 59.18 60.66 59.18 981,195
Sep 23 2021 59.36 2.45 4.31% 57.52 60.02 57.52 1,789,088
Sep 22 2021 56.91 1.54 2.78% 56.10 57.64 56.10 1,456,996
Sep 21 2021 55.37 -0.30 -0.54% 56.92 56.92 54.99 1,198,509
Sep 20 2021 55.67 -1.42 -2.49% 55.35 55.745 54.37 1,411,871
Sep 17 2021 57.09 -0.61 -1.06% 57.49 58.31 56.825 2,383,635
Sep 16 2021 57.70 -0.28 -0.48% 58.27 58.76 57.54 996,303
Sep 15 2021 57.98 1.12 1.97% 58.0096 58.29 57.02 1,290,045
Sep 14 2021 56.86 -1.45 -2.49% 58.34 58.94 56.66 1,374,384
Sep 13 2021 58.31 0.93 1.62% 58.12 58.77 57.56 1,263,969
Sep 10 2021 57.38 -0.18 -0.31% 57.80 58.29 57.16 1,282,483
Sep 09 2021 57.56 1.06 1.88% 56.41 58.29 56.23 1,433,300
Sep 08 2021 56.50 -1.00 -1.74% 57.31 57.73 56.43 1,140,944
Sep 07 2021 57.50 0.38 0.67% 57.38 58.35 57.26 1,060,304
Sep 06 2021 57.12 0.00 +0.00% 57.33 57.86 56.78 0
Sep 03 2021 57.12 -0.03 -0.05% 57.33 57.86 56.78 1,290,999
Sep 02 2021 57.15 -0.02 -0.03% 57.22 57.86 56.95 814,871
Sep 01 2021 57.17 -0.73 -1.26% 57.25 58.00 56.95 1,305,869
Aug 31 2021 57.90 0.70 1.22% 57.43 58.27 57.14 1,658,043
Aug 30 2021 57.20 -1.35 -2.31% 57.84 58.15 57.07 1,777,418
Aug 27 2021 58.55 2.80 5.02% 56.315 58.615 55.97 2,410,640
Aug 26 2021 55.75 -0.99 -1.74% 56.98 57.17 55.65 1,068,662
Aug 25 2021 56.74 0.94 1.68% 56.15 57.37 55.88 914,110
Aug 24 2021 55.80 0.95 1.73% 55.00 55.85 55.00 785,024
Aug 23 2021 54.85 0.98 1.82% 54.36 55.02 54.34 752,019
Aug 20 2021 53.87 0.70 1.32% 53.02 54.03 52.75 1,342,355
Aug 19 2021 53.17 -0.47 -0.88% 52.99 53.55 52.51 1,051,000
Aug 18 2021 53.64 -0.72 -1.32% 54.04 54.82 53.58 908,039
Aug 17 2021 54.36 -0.68 -1.24% 54.48 54.97 53.33 883,797
Aug 16 2021 55.04 -0.37 -0.67% 54.88 55.33 54.3172 791,257
Aug 13 2021 55.41 -0.53 -0.95% 56.31 56.36 55.25 631,471
Aug 12 2021 55.94 -0.02 -0.04% 56.18 56.46 55.48 664,050
Aug 11 2021 55.96 0.64 1.16% 54.87 55.975 54.24 1,240,745
Aug 10 2021 55.32 0.77 1.41% 54.03 55.55 53.702 1,185,115
Aug 09 2021 54.55 -0.44 -0.8% 54.62 55.395 54.16 1,327,526
Aug 06 2021 54.99 1.87 3.52% 54.03 55.76 54.03 1,641,206
Aug 05 2021 53.12 0.89 1.7% 52.65 53.40 52.63 1,074,873
Aug 04 2021 52.23 -0.51 -0.97% 51.94 53.20 51.58 1,059,478
Aug 03 2021 52.74 1.11 2.15% 52.10 53.04 50.80 938,584
Aug 02 2021 51.63 -0.52 -1.0% 52.3524 53.94 51.58 1,104,303
Jul 30 2021 52.15 -0.69 -1.31% 52.75 53.50 52.01 1,283,668
Jul 29 2021 52.84 0.48 0.92% 52.95 53.62 52.20 1,429,386
Jul 28 2021 52.36 0.68 1.32% 51.98 52.82 51.31 1,462,275
Jul 27 2021 51.68 0.20 0.39% 50.95 51.71 50.45 1,424,273
Jul 26 2021 51.48 0.62 1.22% 50.94 51.97 50.94 1,252,687
Jul 23 2021 50.86 0.54 1.07% 51.09 51.64 50.46 1,082,290


Your Recent History
NASDAQ
ZION
Zions Banc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.