Zions Bancorp (NQ: ZION )

43.40 +0.25 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 52.46 53.41 51.62 52.97 1,852,846 +0.00(+0.00%)
May 27, 2022 52.40 53.01 52.06 52.97 1,153,428 +0.60(+1.15%)
May 26, 2022 51.43 52.63 51.28 52.36 1,139,236 +1.33(+2.60%)
May 25, 2022 49.68 51.36 49.51 51.04 1,996,254 +1.32(+2.65%)
May 24, 2022 50.22 50.32 48.81 49.72 1,315,024 -0.71(-1.40%)
May 23, 2022 49.05 50.71 49.03 50.42 1,602,433 +2.15(+4.44%)
May 20, 2022 48.85 49.35 47.01 48.28 1,620,261 -0.06(-0.13%)
May 19, 2022 48.54 49.40 47.81 48.34 2,281,921 -0.87(-1.77%)
May 18, 2022 50.18 50.20 48.84 49.22 1,140,190 -1.41(-2.79%)
May 17, 2022 49.79 50.82 49.59 50.63 1,144,693 +1.82(+3.72%)
May 16, 2022 49.36 49.47 48.27 48.81 1,198,321 -0.58(-1.18%)
May 13, 2022 49.72 50.20 48.74 49.39 1,611,422 +0.07(+0.15%)
May 12, 2022 49.07 49.79 48.12 49.32 1,738,619 +0.03(+0.06%)
May 11, 2022 49.83 51.31 49.23 49.29 1,400,019 -0.41(-0.82%)
May 10, 2022 51.16 51.75 48.77 49.70 1,611,105 -1.17(-2.30%)
May 09, 2022 50.80 51.36 50.01 50.87 2,046,756 -0.69(-1.34%)
May 06, 2022 52.73 52.87 50.97 51.56 1,267,133 -1.38(-2.61%)
May 05, 2022 54.16 54.22 51.63 52.94 1,491,251 -1.91(-3.48%)
May 04, 2022 53.29 54.88 52.90 54.85 1,900,450 +1.85(+3.50%)
May 03, 2022 52.92 53.73 52.55 53.00 1,623,494 +0.42(+0.81%)
May 02, 2022 52.66 53.13 51.29 52.57 1,536,288 +0.46(+0.88%)
Apr 29, 2022 53.35 53.87 51.89 52.11 1,895,622 -1.36(-2.55%)
Apr 28, 2022 52.25 53.79 51.57 53.48 2,063,396 +1.83(+3.54%)
Apr 27, 2022 50.98 52.35 50.78 51.65 2,154,451 +0.17(+0.32%)
Apr 26, 2022 52.42 53.87 50.77 51.49 4,707,736 -4.85(-8.61%)
Apr 25, 2022 54.75 56.48 54.20 56.34 3,048,772 +0.32(+0.58%)
Apr 22, 2022 57.35 57.66 55.85 56.01 2,133,407 -1.37(-2.39%)
Apr 21, 2022 60.92 61.00 56.96 57.39 2,132,772 -2.76(-4.58%)
Apr 20, 2022 60.57 61.69 60.11 60.15 1,980,848 -0.29(-0.47%)
Apr 19, 2022 59.03 60.54 58.87 60.43 1,170,812 +1.71(+2.91%)
Apr 18, 2022 58.16 59.09 57.95 58.73 1,265,947 +0.70(+1.21%)
Apr 14, 2022 58.75 59.32 57.78 58.02 1,234,363 -1.01(-1.72%)
Apr 13, 2022 57.69 59.06 57.33 59.04 1,045,487 +0.74(+1.27%)
Apr 12, 2022 58.76 60.07 57.69 58.30 885,531 -0.93(-1.57%)
Apr 11, 2022 58.98 60.52 58.87 59.23 1,019,093 +0.31(+0.53%)
Apr 08, 2022 58.73 59.32 58.12 58.92 964,296 +0.65(+1.12%)
Apr 07, 2022 58.62 58.97 57.19 58.26 1,185,813 -0.45(-0.77%)
Apr 06, 2022 59.03 59.39 58.25 58.72 1,700,518 -0.67(-1.13%)
Apr 05, 2022 59.08 59.88 58.83 59.39 1,501,018 +0.28(+0.47%)
Apr 04, 2022 59.29 59.90 57.89 59.11 1,323,401 -0.18(-0.31%)
Apr 01, 2022 61.43 62.02 59.27 59.30 2,688,696 -1.16(-1.92%)
Mar 31, 2022 62.00 62.50 60.43 60.46 1,710,291 -1.67(-2.69%)
Mar 30, 2022 64.43 64.53 61.10 62.13 1,363,189 -2.19(-3.40%)
Mar 29, 2022 65.45 65.71 63.90 64.31 1,394,369 +0.01(+0.01%)
Mar 28, 2022 65.12 65.22 63.28 64.30 1,457,724 -1.24(-1.90%)
Mar 25, 2022 63.32 65.63 63.22 65.55 2,165,006 +2.31(+3.65%)
Mar 24, 2022 62.86 63.35 62.31 63.24 1,441,633 +0.81(+1.30%)
Mar 23, 2022 63.39 63.67 62.28 62.43 1,625,036 -1.69(-2.63%)
Mar 22, 2022 63.55 64.59 63.12 64.12 1,957,340 +1.63(+2.61%)
Mar 21, 2022 63.01 63.87 61.55 62.49 1,929,933 -0.08(-0.13%)
Mar 18, 2022 62.87 62.99 60.60 62.57 4,484,782 -0.45(-0.72%)
Mar 17, 2022 61.83 63.13 60.95 63.02 2,043,559 -0.48(-0.76%)
Mar 16, 2022 61.28 63.62 60.82 63.50 2,168,071 +3.23(+5.36%)
Mar 15, 2022 60.20 60.83 59.15 60.27 1,211,722 +0.33(+0.55%)
Mar 14, 2022 60.44 61.60 59.53 59.94 1,653,864 +0.73(+1.23%)
Mar 11, 2022 60.01 61.25 59.13 59.21 1,234,267 -0.29(-0.48%)
Mar 10, 2022 59.47 60.74 58.75 59.50 1,334,385 -0.56(-0.94%)
Mar 09, 2022 59.93 60.86 59.11 60.06 1,527,991 +2.47(+4.29%)
Mar 08, 2022 58.19 59.54 56.95 57.59 1,841,920 +0.20(+0.35%)
Mar 07, 2022 59.49 60.21 57.36 57.39 1,968,698 -2.91(-4.83%)
Mar 04, 2022 61.43 61.43 59.46 60.30 1,909,166 -2.41(-3.84%)
Mar 03, 2022 63.25 64.18 62.14 62.71 2,032,105 -0.35(-0.56%)
Mar 02, 2022 60.74 64.32 60.50 63.06 2,098,396 +3.17(+5.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.