Singapore markets closed

Zions Bancorporation, National Association (ZION)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.23-0.19 (-0.40%)
At close: 04:00PM EDT
47.23 0.00 (0.00%)
After hours: 04:59PM EDT
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202447.4447.6747.0247.2347.231,394,800
11 Jul 202446.2647.6546.1247.4247.422,309,100
10 Jul 202443.9745.4143.7945.3645.362,407,600
09 Jul 202442.4743.9842.3343.9143.911,350,600
08 Jul 202443.1043.2542.5242.5942.591,264,700
05 Jul 202443.3743.4642.3642.4942.491,945,400
03 Jul 202443.8544.0843.5143.5543.551,178,300
02 Jul 202443.2343.9843.1443.9743.971,203,300
01 Jul 202443.0343.8243.0343.3243.321,065,600
28 Jun 202442.5643.4742.2843.3743.371,867,800
27 Jun 202441.8342.1241.4142.0642.06875,500
26 Jun 202441.6841.8841.4341.8541.85778,800
25 Jun 202442.2442.5141.4541.9941.991,795,600
24 Jun 202441.5042.9241.2642.4542.451,328,400
21 Jun 202441.1141.2840.5341.2541.252,032,500
20 Jun 202441.3041.3040.6841.1741.171,473,600
18 Jun 202441.0741.5740.9241.4041.402,048,000
17 Jun 202440.6341.2939.9141.2641.261,736,500
14 Jun 202440.5941.1540.2840.7540.75957,300
13 Jun 202442.4042.4241.3341.3441.341,377,800
12 Jun 202441.9442.7041.7942.4342.432,538,200
11 Jun 202440.6640.8040.1740.7040.701,517,900
10 Jun 202441.2141.4240.4441.2841.281,296,200
07 Jun 202440.5841.5840.5841.5441.541,303,500
06 Jun 202441.0741.5340.9041.0441.041,104,800
05 Jun 202441.5641.5640.8640.9540.951,000,800
04 Jun 202441.4241.8140.9341.1341.131,094,800
03 Jun 202443.4543.5441.6842.0342.031,761,600
31 May 202442.5943.2242.2043.1943.191,455,100
30 May 202442.2042.4341.7242.2642.26736,400
29 May 202441.7241.8240.9841.6941.691,068,100
28 May 202443.3943.5042.2242.5242.521,010,300
24 May 202442.9543.1542.5943.0943.09947,300
23 May 202444.2744.2742.3342.5642.562,473,300
22 May 202443.6544.0343.2743.7943.791,030,500
21 May 202443.6344.2043.5644.0444.041,089,500
20 May 202444.8445.0043.7343.8043.801,377,700
17 May 202444.7445.1444.6744.9644.961,229,200
16 May 202444.9045.2344.7144.7444.741,193,400
15 May 202444.9545.5444.5245.1045.101,758,900
15 May 20240.41 Dividend
14 May 202444.5044.5744.0344.5544.141,345,800
13 May 202444.6144.7043.9043.9443.541,177,400
10 May 202444.4944.4943.8244.3243.911,061,100
09 May 202444.0644.4943.8444.2943.881,242,500
08 May 202443.1844.1943.0244.1343.721,158,600
07 May 202443.9844.2743.6943.8143.411,548,500
06 May 202444.1544.1843.6043.7043.301,530,800
03 May 202443.5644.1743.2443.6243.222,094,600
02 May 202442.4542.7341.5342.7242.331,871,900
01 May 202441.0842.6341.0041.8341.451,597,700
30 Apr 202440.8141.4840.6440.7840.401,429,800
29 Apr 202442.0342.2241.1241.3240.941,267,900
26 Apr 202441.1042.3341.0841.7641.381,970,800
25 Apr 202441.5541.9840.8341.2740.891,529,700
24 Apr 202441.2342.2741.1942.1741.781,922,400
23 Apr 202441.4642.1241.1141.7541.372,039,800
22 Apr 202439.9141.9039.6341.3240.944,469,900
19 Apr 202439.0640.1939.0539.9239.553,285,800
18 Apr 202439.4239.9639.0939.2438.882,163,600
17 Apr 202439.9640.0439.1039.3639.001,714,600
16 Apr 202439.9640.0639.2439.5039.141,485,000
15 Apr 202440.9441.5039.8540.4140.042,126,600
12 Apr 202440.6641.0340.3740.6740.301,564,000
11 Apr 202441.0941.4240.3641.2640.881,428,700
10 Apr 202442.0142.2640.6441.0940.712,112,600
09 Apr 202443.2643.5442.3343.5143.111,838,200
08 Apr 202442.2443.1741.9142.9942.591,458,400
05 Apr 202441.2942.4241.2042.0841.691,446,500
04 Apr 202443.3343.6341.7241.7241.341,805,400
03 Apr 202442.5043.1142.1642.5242.131,490,400
02 Apr 202442.2842.8541.7042.4242.032,128,100
01 Apr 202443.3643.4742.6042.9842.581,785,700
28 Mar 202442.8943.5242.7643.4043.001,959,400
27 Mar 202441.5443.1841.3643.1542.752,227,400
26 Mar 202441.3741.3940.9441.1940.811,502,100
25 Mar 202440.6241.3240.6141.0240.641,956,200
22 Mar 202441.2541.8940.6340.6540.282,140,600
21 Mar 202441.7342.9141.4041.6141.232,350,300
20 Mar 202439.5841.6539.2741.3240.942,877,800
19 Mar 202439.4240.2139.3939.7839.412,150,600
18 Mar 202439.9740.0539.2839.7339.362,294,700
15 Mar 202439.6040.3339.3839.7939.4237,419,300
14 Mar 202440.8341.0539.2339.8039.432,837,400
13 Mar 202440.6541.3740.5741.0740.691,956,600
12 Mar 202441.6342.0440.6740.9040.522,254,900
11 Mar 202442.2742.4441.2441.6141.232,607,800
08 Mar 202442.2342.9542.0642.2441.852,459,500
07 Mar 202441.8942.6041.1541.5241.142,512,100
06 Mar 202440.6841.9339.2841.3040.924,182,000
05 Mar 202438.7441.2838.7440.9540.573,370,400
04 Mar 202439.1340.2438.7939.1738.814,217,700
01 Mar 202438.7239.2238.0138.7738.413,143,200
29 Feb 202439.1839.6338.7539.4339.072,991,100
28 Feb 202438.2938.6938.0138.0837.731,487,000
27 Feb 202438.8639.2438.3438.6838.321,786,000
26 Feb 202438.6139.4438.0438.4238.072,030,500
23 Feb 202439.4639.7238.7439.0338.672,964,700
22 Feb 202439.7040.6239.4839.6539.291,954,600
21 Feb 202439.6440.2039.2639.6039.241,909,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...