Singapore markets close in 7 hours 7 minutes

Zions Bancorporation, National Association (ZION)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.36-0.14 (-0.35%)
At close: 04:00PM EDT
39.89 +0.53 (+1.35%)
After hours: 05:39PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202439.9640.0439.1039.3639.361,714,600
16 Apr 202439.9640.0639.2439.5039.501,485,000
15 Apr 202440.9441.5039.8540.4140.412,126,600
12 Apr 202440.6641.0340.3740.6740.671,564,000
11 Apr 202441.0941.4240.3641.2641.261,428,700
10 Apr 202442.0142.2640.6441.0941.092,112,600
09 Apr 202443.2643.5442.3343.5143.511,838,200
08 Apr 202442.2443.1741.9142.9942.991,458,400
05 Apr 202441.2942.4241.2042.0842.081,446,500
04 Apr 202443.3343.6341.7241.7241.721,805,400
03 Apr 202442.5043.1142.1642.5242.521,490,400
02 Apr 202442.2842.8541.7042.4242.422,128,100
01 Apr 202443.3643.4742.6042.9842.981,785,700
28 Mar 202442.8943.5242.7643.4043.401,959,400
27 Mar 202441.5443.1841.3643.1543.152,227,400
26 Mar 202441.3741.3940.9441.1941.191,502,100
25 Mar 202440.6241.3240.6141.0241.021,956,200
22 Mar 202441.2541.8940.6340.6540.652,140,600
21 Mar 202441.7342.9141.4041.6141.612,350,300
20 Mar 202439.5841.6539.2741.3241.322,877,800
19 Mar 202439.4240.2139.3939.7839.782,150,600
18 Mar 202439.9740.0539.2839.7339.732,294,700
15 Mar 202439.6040.3339.3839.7939.7937,419,300
14 Mar 202440.8341.0539.2339.8039.802,837,400
13 Mar 202440.6541.3740.5741.0741.071,956,600
12 Mar 202441.6342.0440.6740.9040.902,254,900
11 Mar 202442.2742.4441.2441.6141.612,607,800
08 Mar 202442.2342.9542.0642.2442.242,459,500
07 Mar 202441.8942.6041.1541.5241.522,512,100
06 Mar 202440.6841.9339.2841.3041.304,182,000
05 Mar 202438.7441.2838.7440.9540.953,370,400
04 Mar 202439.1340.2438.7939.1739.174,217,700
01 Mar 202438.7239.2238.0138.7738.773,143,200
29 Feb 202439.1839.6338.7539.4339.432,991,100
28 Feb 202438.2938.6938.0138.0838.081,487,000
27 Feb 202438.8639.2438.3438.6838.681,786,000
26 Feb 202438.6139.4438.0438.4238.422,030,500
23 Feb 202439.4639.7238.7439.0339.032,964,700
22 Feb 202439.7040.6239.4839.6539.651,954,600
21 Feb 202439.6440.2039.2639.6039.601,909,500
20 Feb 202439.9240.6539.8440.0940.092,087,400
16 Feb 202440.7641.2240.6040.6440.642,272,500
15 Feb 202440.8442.1840.7341.5241.522,687,900
14 Feb 202439.5340.4439.1440.4240.422,821,100
14 Feb 20240.41 Dividend
13 Feb 202439.5539.8738.6539.3438.933,187,600
12 Feb 202440.1641.6640.0941.2440.811,936,600
09 Feb 202439.9240.4239.4540.0939.672,150,200
08 Feb 202439.2440.2638.8239.8939.472,589,600
07 Feb 202439.1239.7638.1239.1938.783,893,400
06 Feb 202438.8839.6938.5438.9038.494,255,900
05 Feb 202438.9739.4038.6338.8738.464,378,700
02 Feb 202438.1039.8137.9639.6539.246,329,600
01 Feb 202442.1942.3437.7639.2538.848,305,100
31 Jan 202442.1943.5441.6941.9041.464,657,400
30 Jan 202444.7645.0344.3944.4443.981,918,900
29 Jan 202443.9744.9943.7744.9344.462,051,600
26 Jan 202444.5044.8643.9644.0243.561,504,900
25 Jan 202444.7945.3343.6344.2943.832,358,000
24 Jan 202443.5444.9343.2544.1443.683,480,100
23 Jan 202443.5144.1541.9742.7742.324,376,400
22 Jan 202442.0344.0141.0443.3142.866,801,600
19 Jan 202440.6341.7140.1641.6241.192,309,100
18 Jan 202441.2941.3239.7840.5240.102,402,000
17 Jan 202440.2641.1040.0540.9440.511,957,200
16 Jan 202441.4741.5740.7741.1640.732,471,700
12 Jan 202443.5843.6641.8042.1141.671,713,500
11 Jan 202443.4343.5042.3043.3442.891,980,000
10 Jan 202443.9144.1243.3443.9343.471,454,600
09 Jan 202443.8444.5943.3844.0443.581,388,200
08 Jan 202443.7844.5943.4044.5444.081,805,000
05 Jan 202441.9244.1441.7744.0543.592,552,400
04 Jan 202442.0143.0441.8042.6442.201,950,200
03 Jan 202443.2643.4441.8642.0041.563,048,300
02 Jan 202443.5044.5443.0044.1443.682,256,700
29 Dec 202344.6544.6543.7243.8743.411,420,600
28 Dec 202344.0644.7044.0044.6644.191,125,900
27 Dec 202344.9644.9644.3044.5144.051,345,100
26 Dec 202344.1045.1043.7244.8844.411,131,600
22 Dec 202344.2844.7843.5244.0043.541,534,500
21 Dec 202343.3543.8242.9143.6243.171,728,300
20 Dec 202343.7044.1742.3142.5442.102,062,200
19 Dec 202343.2144.0942.8143.9343.471,876,400
18 Dec 202344.4344.4743.0443.0442.592,066,600
15 Dec 202345.5345.8243.3143.8443.386,252,100
14 Dec 202343.8246.1543.7445.6745.196,563,800
13 Dec 202338.2241.8438.0941.8241.383,604,300
12 Dec 202338.4738.8337.9138.1337.731,570,300
11 Dec 202338.7739.0938.4338.6338.231,241,200
08 Dec 202338.5039.6438.1538.9338.522,023,400
07 Dec 202337.3438.4937.1838.3837.981,610,300
06 Dec 202337.9038.6937.0537.1536.762,393,500
05 Dec 202338.3138.3537.3137.3937.002,501,500
04 Dec 202337.7139.0337.5238.6838.282,523,400
01 Dec 202335.4039.0135.2138.3237.924,597,400
30 Nov 202335.5336.1135.0735.6335.262,687,200
29 Nov 202334.6936.3234.6935.4435.072,755,200
28 Nov 202334.3034.5733.7434.5534.191,922,800
27 Nov 202334.2934.5033.6634.4034.041,424,200
24 Nov 202334.5934.7834.1334.3533.99584,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...