Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,037.81
-1,239.64(-1.93%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

Zions Bancorporation, National Association (ZION)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

41.76

+0.49

(+1.19%)

At close: 04:00PM EDT

41.80

+0.04

(+0.10%)

After hours:

05:52PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	41.10	42.33	41.08	41.76	41.76	1,970,800
25 Apr 2024	41.55	41.98	40.83	41.27	41.27	1,529,700
24 Apr 2024	41.23	42.27	41.19	42.17	42.17	1,922,400
23 Apr 2024	41.46	42.12	41.11	41.75	41.75	2,039,800
22 Apr 2024	39.91	41.90	39.63	41.32	41.32	4,469,900
19 Apr 2024	39.06	40.19	39.05	39.92	39.92	3,285,800
18 Apr 2024	39.42	39.96	39.09	39.24	39.24	2,163,600
17 Apr 2024	39.96	40.04	39.10	39.36	39.36	1,714,600
16 Apr 2024	39.96	40.06	39.24	39.50	39.50	1,485,000
15 Apr 2024	40.94	41.50	39.85	40.41	40.41	2,126,600
12 Apr 2024	40.66	41.03	40.37	40.67	40.67	1,564,000
11 Apr 2024	41.09	41.42	40.36	41.26	41.26	1,428,700
10 Apr 2024	42.01	42.26	40.64	41.09	41.09	2,112,600
09 Apr 2024	43.26	43.54	42.33	43.51	43.51	1,838,200
08 Apr 2024	42.24	43.17	41.91	42.99	42.99	1,458,400
05 Apr 2024	41.29	42.42	41.20	42.08	42.08	1,446,500
04 Apr 2024	43.33	43.63	41.72	41.72	41.72	1,805,400
03 Apr 2024	42.50	43.11	42.16	42.52	42.52	1,490,400
02 Apr 2024	42.28	42.85	41.70	42.42	42.42	2,128,100
01 Apr 2024	43.36	43.47	42.60	42.98	42.98	1,785,700
28 Mar 2024	42.89	43.52	42.76	43.40	43.40	1,959,400
27 Mar 2024	41.54	43.18	41.36	43.15	43.15	2,227,400
26 Mar 2024	41.37	41.39	40.94	41.19	41.19	1,502,100
25 Mar 2024	40.62	41.32	40.61	41.02	41.02	1,956,200
22 Mar 2024	41.25	41.89	40.63	40.65	40.65	2,140,600
21 Mar 2024	41.73	42.91	41.40	41.61	41.61	2,350,300
20 Mar 2024	39.58	41.65	39.27	41.32	41.32	2,877,800
19 Mar 2024	39.42	40.21	39.39	39.78	39.78	2,150,600
18 Mar 2024	39.97	40.05	39.28	39.73	39.73	2,294,700
15 Mar 2024	39.60	40.33	39.38	39.79	39.79	37,419,300
14 Mar 2024	40.83	41.05	39.23	39.80	39.80	2,837,400
13 Mar 2024	40.65	41.37	40.57	41.07	41.07	1,956,600
12 Mar 2024	41.63	42.04	40.67	40.90	40.90	2,254,900
11 Mar 2024	42.27	42.44	41.24	41.61	41.61	2,607,800
08 Mar 2024	42.23	42.95	42.06	42.24	42.24	2,459,500
07 Mar 2024	41.89	42.60	41.15	41.52	41.52	2,512,100
06 Mar 2024	40.68	41.93	39.28	41.30	41.30	4,182,000
05 Mar 2024	38.74	41.28	38.74	40.95	40.95	3,370,400
04 Mar 2024	39.13	40.24	38.79	39.17	39.17	4,217,700
01 Mar 2024	38.72	39.22	38.01	38.77	38.77	3,143,200
29 Feb 2024	39.18	39.63	38.75	39.43	39.43	2,991,100
28 Feb 2024	38.29	38.69	38.01	38.08	38.08	1,487,000
27 Feb 2024	38.86	39.24	38.34	38.68	38.68	1,786,000
26 Feb 2024	38.61	39.44	38.04	38.42	38.42	2,030,500
23 Feb 2024	39.46	39.72	38.74	39.03	39.03	2,964,700
22 Feb 2024	39.70	40.62	39.48	39.65	39.65	1,954,600
21 Feb 2024	39.64	40.20	39.26	39.60	39.60	1,909,500
20 Feb 2024	39.92	40.65	39.84	40.09	40.09	2,087,400
16 Feb 2024	40.76	41.22	40.60	40.64	40.64	2,272,500
15 Feb 2024	40.84	42.18	40.73	41.52	41.52	2,687,900
14 Feb 2024	39.53	40.44	39.14	40.42	40.42	2,821,100
14 Feb 2024	0.41 Dividend
13 Feb 2024	39.55	39.87	38.65	39.34	38.93	3,187,600
12 Feb 2024	40.16	41.66	40.09	41.24	40.81	1,936,600
09 Feb 2024	39.92	40.42	39.45	40.09	39.67	2,150,200
08 Feb 2024	39.24	40.26	38.82	39.89	39.47	2,589,600
07 Feb 2024	39.12	39.76	38.12	39.19	38.78	3,893,400
06 Feb 2024	38.88	39.69	38.54	38.90	38.49	4,255,900
05 Feb 2024	38.97	39.40	38.63	38.87	38.46	4,378,700
02 Feb 2024	38.10	39.81	37.96	39.65	39.24	6,329,600
01 Feb 2024	42.19	42.34	37.76	39.25	38.84	8,305,100
31 Jan 2024	42.19	43.54	41.69	41.90	41.46	4,657,400
30 Jan 2024	44.76	45.03	44.39	44.44	43.98	1,918,900
29 Jan 2024	43.97	44.99	43.77	44.93	44.46	2,051,600
26 Jan 2024	44.50	44.86	43.96	44.02	43.56	1,504,900
25 Jan 2024	44.79	45.33	43.63	44.29	43.83	2,358,000
24 Jan 2024	43.54	44.93	43.25	44.14	43.68	3,480,100
23 Jan 2024	43.51	44.15	41.97	42.77	42.32	4,376,400
22 Jan 2024	42.03	44.01	41.04	43.31	42.86	6,801,600
19 Jan 2024	40.63	41.71	40.16	41.62	41.19	2,309,100
18 Jan 2024	41.29	41.32	39.78	40.52	40.10	2,402,000
17 Jan 2024	40.26	41.10	40.05	40.94	40.51	1,957,200
16 Jan 2024	41.47	41.57	40.77	41.16	40.73	2,471,700
12 Jan 2024	43.58	43.66	41.80	42.11	41.67	1,713,500
11 Jan 2024	43.43	43.50	42.30	43.34	42.89	1,980,000
10 Jan 2024	43.91	44.12	43.34	43.93	43.47	1,454,600
09 Jan 2024	43.84	44.59	43.38	44.04	43.58	1,388,200
08 Jan 2024	43.78	44.59	43.40	44.54	44.08	1,805,000
05 Jan 2024	41.92	44.14	41.77	44.05	43.59	2,552,400
04 Jan 2024	42.01	43.04	41.80	42.64	42.20	1,950,200
03 Jan 2024	43.26	43.44	41.86	42.00	41.56	3,048,300
02 Jan 2024	43.50	44.54	43.00	44.14	43.68	2,256,700
29 Dec 2023	44.65	44.65	43.72	43.87	43.41	1,420,600
28 Dec 2023	44.06	44.70	44.00	44.66	44.19	1,125,900
27 Dec 2023	44.96	44.96	44.30	44.51	44.05	1,345,100
26 Dec 2023	44.10	45.10	43.72	44.88	44.41	1,131,600
22 Dec 2023	44.28	44.78	43.52	44.00	43.54	1,534,500
21 Dec 2023	43.35	43.82	42.91	43.62	43.17	1,728,300
20 Dec 2023	43.70	44.17	42.31	42.54	42.10	2,062,200
19 Dec 2023	43.21	44.09	42.81	43.93	43.47	1,876,400
18 Dec 2023	44.43	44.47	43.04	43.04	42.59	2,066,600
15 Dec 2023	45.53	45.82	43.31	43.84	43.38	6,252,100
14 Dec 2023	43.82	46.15	43.74	45.67	45.19	6,563,800
13 Dec 2023	38.22	41.84	38.09	41.82	41.38	3,604,300
12 Dec 2023	38.47	38.83	37.91	38.13	37.73	1,570,300
11 Dec 2023	38.77	39.09	38.43	38.63	38.23	1,241,200
08 Dec 2023	38.50	39.64	38.15	38.93	38.52	2,023,400
07 Dec 2023	37.34	38.49	37.18	38.38	37.98	1,610,300
06 Dec 2023	37.90	38.69	37.05	37.15	36.76	2,393,500
05 Dec 2023	38.31	38.35	37.31	37.39	37.00	2,501,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,037.81-1,239.64(-1.93%)

CMC Crypto 2001,304.48-92.06(-6.59%)

Zions Bancorporation, National Association (ZION)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,037.81
-1,239.64(-1.93%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)