Zions Bancorporation, National Association (ZION)
NASDAQ: ZION · Real-Time Price · USD
49.97
+1.70 (3.52%)
Oct 11, 2024, 4:00 PM EDT - Market closed

ZION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 11, 202448.5450.2748.5449.9749.973.52%1,217,183
Oct 10, 202447.8348.3547.4648.2748.270.12%1,042,753
Oct 9, 202447.3848.3447.1548.2148.212.10%859,686
Oct 8, 202447.4747.8047.1847.2247.22-0.46%884,351
Oct 7, 202447.5347.9446.9947.4447.44-0.88%827,568
Oct 4, 202447.0348.6146.9847.8647.863.62%1,538,117
Oct 3, 202445.5046.2044.9646.1946.191.09%1,068,316
Oct 2, 202445.5046.5545.1945.6945.690.20%1,210,300
Oct 1, 202446.7046.7645.0845.6045.60-3.43%1,227,671
Sep 30, 202446.7047.6346.3847.2247.221.64%1,236,206
Sep 27, 202446.7446.8645.9546.4646.460.30%981,826
Sep 26, 202446.2946.5745.7646.3246.321.42%1,032,508
Sep 25, 202446.9847.0945.6345.6745.67-2.89%1,555,876
Sep 24, 202447.7047.9346.8247.0347.03-0.57%1,153,665
Sep 23, 202448.0248.4547.2147.3047.30-1.44%1,103,378
Sep 20, 202448.1348.2847.5147.9947.99-0.95%2,664,575
Sep 19, 202447.9748.6747.4948.4548.453.06%2,236,062
Sep 18, 202447.1148.4746.6547.0147.010.19%1,443,754
Sep 17, 202447.0848.0846.6746.9246.920.36%1,495,747
Sep 16, 202446.4147.0246.4146.7546.750.56%928,874
Sep 13, 202445.9046.5245.5746.4946.493.06%1,476,456
Sep 12, 202445.2245.5044.7245.1145.110.13%1,458,340
Sep 11, 202445.3045.4543.7245.0545.05-1.59%1,463,828
Sep 10, 202445.6945.8544.3445.7845.780.53%1,856,402
Sep 9, 202445.3345.8644.9545.5445.541.13%1,680,401
Sep 6, 202446.2446.5444.8845.0345.03-2.43%2,260,802
Sep 5, 202447.8847.9446.0346.1546.15-2.41%2,233,478
Sep 4, 202448.4448.7647.1547.2947.29-2.78%1,618,425
Sep 3, 202448.9949.5748.3048.6448.64-1.86%1,476,280
Aug 30, 202449.5049.6748.8549.5649.560.67%1,046,768
Aug 29, 202449.6149.8748.5249.2349.23-0.10%789,075
Aug 28, 202448.4849.4648.4749.2849.281.09%895,315
Aug 27, 202448.5748.9248.3648.7548.75-0.65%790,622
Aug 26, 202450.2450.3748.9949.0749.07-1.68%1,043,420
Aug 23, 202448.0050.8647.9449.9149.914.68%2,068,723
Aug 22, 202447.2347.7647.0647.6847.681.30%1,155,559
Aug 21, 202446.2047.0846.0947.0747.071.53%1,713,487
Aug 20, 202446.7646.7646.2846.3646.36-1.36%1,461,674
Aug 19, 202446.6147.1046.3347.0047.000.88%1,446,733
Aug 16, 202445.7546.6245.7546.5946.591.00%1,072,865
Aug 15, 202445.8946.4245.8946.1346.131.72%1,877,340
Aug 14, 202446.0146.0144.9545.3544.95-0.85%1,762,142
Aug 13, 202445.8745.9545.0445.7445.340.55%1,623,397
Aug 12, 202446.5647.6145.3445.4945.09-1.00%1,935,619
Aug 9, 202446.1546.4945.8345.9545.55-0.45%1,192,638
Aug 8, 202446.5746.5745.7446.1645.751.45%1,100,421
Aug 7, 202447.3447.5245.4645.5045.10-1.30%1,169,236
Aug 6, 202446.1047.0045.8146.1045.690.17%1,509,365
Aug 5, 202444.1446.4443.5146.0245.62-1.62%2,522,698
Aug 2, 202447.2147.2144.9446.7846.37-3.78%3,199,429
Aug 1, 202451.6251.8148.2448.6248.19-5.90%2,520,440
Jul 31, 202451.8452.8551.0951.6751.22-0.46%1,979,724
Jul 30, 202451.9152.2051.2751.9151.450.19%2,166,357
Jul 29, 202452.5452.6651.4151.8151.35-0.92%1,036,804
Jul 26, 202451.9552.4951.5852.2951.830.95%1,404,746
Jul 25, 202450.6352.4350.5051.8051.341.61%2,036,299
Jul 24, 202452.0352.6850.8750.9850.53-2.95%2,351,794
Jul 23, 202453.3253.3250.9452.5352.076.16%3,161,591
Jul 22, 202448.6649.7148.4249.4849.041.02%2,533,859
Jul 19, 202449.2149.6148.6548.9848.55-0.47%2,543,979
Jul 18, 202449.8451.1348.9749.2148.78-2.63%2,141,237
Jul 17, 202449.4851.2449.4850.5450.100.64%1,956,823
Jul 16, 202448.5450.2448.3450.2249.784.10%2,170,809
Jul 15, 202448.0248.6847.9048.2447.822.14%1,606,505
Jul 12, 202447.4447.6747.0247.2346.81-0.40%1,394,776
Jul 11, 202446.2647.6546.1247.4247.004.54%2,309,220
Jul 10, 202443.9745.4143.7945.3644.963.30%2,407,754
Jul 9, 202442.4743.9842.3343.9143.523.10%1,350,614
Jul 8, 202443.1043.2542.5242.5942.220.24%1,264,749
Jul 5, 202443.3743.4642.3642.4942.12-2.43%1,945,381
Jul 3, 202443.8544.0843.5143.5543.17-0.96%1,178,275
Jul 2, 202443.2343.9843.1443.9743.581.50%1,203,315
Jul 1, 202443.0343.8243.0343.3242.94-0.12%1,065,645
Jun 28, 202442.5643.4742.2843.3742.993.11%1,867,896
Jun 27, 202441.8342.1241.4142.0641.690.50%875,551
Jun 26, 202441.6841.8841.4341.8541.48-0.33%778,826
Jun 25, 202442.2442.5141.4541.9941.62-1.08%1,795,640
Jun 24, 202441.5042.9241.2642.4542.082.91%1,328,422
Jun 21, 202441.1141.2840.5341.2540.890.19%2,032,484
Jun 20, 202441.3041.3040.6841.1740.81-0.56%1,473,581
Jun 18, 202441.0741.5740.9241.4041.040.34%2,047,958
Jun 17, 202440.6341.2939.9141.2640.901.25%1,736,459
Jun 14, 202440.5941.1540.2840.7540.39-1.43%957,291
Jun 13, 202442.4042.4241.3341.3440.98-2.57%1,377,777
Jun 12, 202441.9442.7041.7942.4342.064.25%2,538,157
Jun 11, 202440.6640.8040.1740.7040.34-1.41%1,518,030
Jun 10, 202441.2141.4240.4441.2840.92-0.63%1,296,194
Jun 7, 202440.5841.5840.5841.5441.171.22%1,303,498
Jun 6, 202441.0741.5340.9041.0440.680.22%1,104,788
Jun 5, 202441.5641.5640.8640.9540.59-0.44%1,000,797
Jun 4, 202441.4241.8140.9341.1340.77-2.14%1,094,801
Jun 3, 202443.4543.5441.6842.0341.66-2.69%1,761,648
May 31, 202442.5943.2242.2043.1942.812.20%1,455,142
May 30, 202442.2042.4341.7242.2641.891.37%736,412
May 29, 202441.7241.8240.9841.6941.32-1.95%1,068,052
May 28, 202443.3943.5042.2242.5242.15-1.32%1,010,389
May 24, 202442.9543.1542.5943.0942.711.25%947,256
May 23, 202444.2744.2742.3342.5642.19-2.81%2,473,328
May 22, 202443.6544.0343.2743.7943.40-0.57%1,030,523
May 21, 202443.6344.2043.5644.0443.650.55%1,089,515