ZIONL

Zions Bancorporation NA Historical Data

ZIONL Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 27.43 0.05 0.18% 27.5059 27.5059 27.43 1,557
Oct 15 2021 27.38 -0.07 -0.26% 27.39 27.58 27.31 1,562
Oct 14 2021 27.45 0.15 0.55% 27.32 27.475 27.30 1,961
Oct 13 2021 27.30 -0.05 -0.18% 27.35 27.39 27.2936 3,171
Oct 12 2021 27.35 -0.20 -0.73% 27.48 27.5325 27.10 16,463
Oct 11 2021 27.55 -0.12 -0.43% 27.50 27.55 27.48 557
Oct 08 2021 27.67 -0.07 -0.23% 27.60 27.67 27.44 5,205
Oct 07 2021 27.735 -0.03 -0.09% 27.86 28.015 27.65 3,000
Oct 06 2021 27.76 -0.17 -0.59% 27.76 28.443 27.75 5,853
Oct 05 2021 27.925 -0.16 -0.58% 27.7501 27.925 27.7501 873
Oct 04 2021 28.0869 -0.34 -1.21% 28.33 28.33 27.85 2,268
Oct 01 2021 28.43 -0.04 -0.14% 28.38 28.4705 28.2212 3,385
Sep 30 2021 28.4704 0.22 0.78% 28.43 28.4755 28.1387 3,018
Sep 29 2021 28.25 0.17 0.61% 28.20 28.25 28.20 790
Sep 28 2021 28.08 0.19 0.68% 28.00 28.08 27.92 1,539
Sep 27 2021 27.89 -0.20 -0.71% 28.17 28.17 27.853 2,147
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 06 2021 27.69 0.00 +0.00% 27.65 27.69 27.59 0
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
Aug 25 2021 27.865 -0.04 -0.13% 28.00 28.00 27.80 13,499
Aug 24 2021 27.90 -0.06 -0.21% 27.97 27.98 27.80 19,957
Aug 23 2021 27.96 0.09 0.32% 27.90 27.96 27.75 44,814
Aug 20 2021 27.87 0.07 0.25% 27.85 27.87 27.75 5,058
Aug 19 2021 27.80 -0.01 -0.04% 27.93 27.93 27.70 6,194
Aug 18 2021 27.81 -0.10 -0.37% 27.94 27.94 27.81 1,639
Aug 17 2021 27.9131 -0.07 -0.24% 27.93 27.9814 27.80 9,273
Aug 16 2021 27.98 0.01 0.04% 27.96 27.98 27.7227 2,084
Aug 13 2021 27.97 0.08 0.29% 27.97 28.00 27.71 4,978
Aug 12 2021 27.89 0.19 0.69% 27.74 27.99 27.64 7,222
Aug 11 2021 27.70 -0.01 -0.04% 27.81 27.8154 27.62 3,570
Aug 10 2021 27.71 -0.11 -0.41% 27.97 27.97 27.63 4,781
Aug 09 2021 27.8232 -0.06 -0.2% 27.98 27.98 27.75 699
Aug 06 2021 27.88 0.02 0.07% 27.86 27.88 27.70 4,691
Aug 05 2021 27.86 0.12 0.43% 27.75 27.88 27.7499 5,249
Aug 04 2021 27.74 0.07 0.25% 27.73 27.74 27.63 3,919
Aug 03 2021 27.67 0.06 0.22% 27.67 27.6739 27.60 2,130
Aug 02 2021 27.61 -0.05 -0.18% 27.68 27.68 27.593 3,954
Jul 30 2021 27.66 0.04 0.14% 27.60 27.69 27.60 3,421
Jul 29 2021 27.62 -0.01 -0.04% 27.65 27.6888 27.57 1,921
Jul 28 2021 27.63 0.05 0.18% 27.65 27.65 27.57 5,320
Jul 27 2021 27.58 -0.09 -0.32% 27.67 27.67 27.58 2,402
Jul 26 2021 27.669 -0.08 -0.29% 27.74 27.76 27.62 5,218
Jul 23 2021 27.75 0.09 0.33% 27.66 27.76 27.62 5,260
Jul 22 2021 27.66 -0.06 -0.22% 27.74 27.74 27.60 2,195
Jul 21 2021 27.72 0.09 0.32% 27.69 27.7782 27.5221 6,086


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.