ZIONL

Zions Bancorporation NA Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Zions Bancorporation NA ZIONL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.46 -1.61% 28.09 16:00:04
Open Price Low Price High Price Close Price Prev Close
27.99 27.805 28.25 28.09 28.55
more quote information »

ZIONL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.9028.5527.4827.906,6290.190.68%
1 Month27.9329.54427.3427.877,8820.160.57%
3 Months27.8829.54427.3427.779,3940.210.75%
6 Months28.0829.54427.3427.826,3250.010.04%
1 Year27.7529.54426.9627.826,2080.341.23%
3 Years29.764332.225520.00926.7711,054-1.67-5.63%
5 Years29.764332.225520.00926.7711,054-1.67-5.63%

ZIONL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 28.09 -0.46 -1.61% 27.99 28.25 27.805 3,324
Sep 23 2021 28.55 0.67 2.4% 27.94 28.55 27.8205 5,822
Sep 22 2021 27.88 0.32 1.16% 27.60 27.88 27.60 11,254
Sep 21 2021 27.56 -0.12 -0.43% 27.70 27.8347 27.53 4,943
Sep 20 2021 27.68 -0.22 -0.79% 27.90 27.90 27.48 7,972
Sep 17 2021 27.90 0.02 0.07% 27.90 28.0271 27.77 3,152
Sep 16 2021 27.88 0.00 0.0% 27.86 27.88 27.7106 4,084
Sep 15 2021 27.88 0.17 0.61% 27.86 27.90 27.71 5,694
Sep 14 2021 27.71 -0.09 -0.31% 27.85 27.85 27.71 1,349
Sep 13 2021 27.7957 -0.08 -0.3% 27.88 27.88 27.75 2,055
Sep 10 2021 27.88 -0.33 -1.17% 28.38 29.544 27.75 8,821
Sep 09 2021 28.2105 0.14 0.49% 28.14 29.205 28.04 20,925
Sep 08 2021 28.0717 0.46 1.68% 27.64 28.12 27.63 16,151
Sep 07 2021 27.6069 -0.08 -0.3% 27.65 27.65 27.4901 13,943
Sep 03 2021 27.69 0.04 0.14% 27.65 27.69 27.59 1,953
Sep 02 2021 27.65 0.04 0.14% 27.61 27.715 27.46 15,138
Sep 01 2021 27.61 0.07 0.25% 27.50 27.6999 27.34 11,117
Aug 31 2021 27.54 -0.30 -1.09% 27.535 27.5439 27.4115 4,747
Aug 30 2021 27.8439 -0.06 -0.2% 27.86 27.9476 27.70 9,334
Aug 27 2021 27.899 0.05 0.19% 27.93 27.93 27.899 1,307
Aug 26 2021 27.8465 -0.02 -0.07% 27.91 27.91 27.80 12,246
See More Historical Prices »


Your Recent History
NASDAQ
ZIONL
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.