Singapore markets open in 2 hours 22 minutes

Zions Bancorporation, National Association (ZION)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.89+0.94 (+2.77%)
At close: 04:00PM EDT
34.89 0.00 (0.00%)
After hours: 06:06PM EDT
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202334.7235.7434.3934.8934.892,926,900
28 Sept 202333.1834.3832.5433.9533.952,233,500
27 Sept 202333.4234.0633.1133.1733.173,779,200
26 Sept 202333.8434.7033.8433.9933.991,586,100
25 Sept 202333.7734.6033.6434.5834.581,370,600
22 Sept 202334.2834.5233.6534.1034.102,364,000
21 Sept 202335.0335.2234.0934.1634.163,054,300
20 Sept 202336.1436.6835.2835.3035.301,847,200
19 Sept 202336.4336.6235.4735.8935.892,062,700
18 Sept 202336.8037.0036.0336.1836.181,551,100
15 Sept 202336.7237.2736.4536.9236.925,451,200
14 Sept 202336.7137.2136.3437.0837.082,563,500
13 Sept 202337.4137.4135.3536.1336.134,247,200
12 Sept 202336.1137.6335.8937.0937.095,495,000
11 Sept 202335.1235.6834.6134.7334.732,319,700
08 Sept 202334.0334.9532.9434.9234.924,093,300
07 Sept 202334.5335.0633.7133.8633.862,616,200
06 Sept 202335.6035.9434.2234.8234.822,945,600
05 Sept 202336.0837.0136.0836.1336.132,025,100
01 Sept 202335.7636.6035.7636.4436.442,812,900
31 Aug 202335.0835.5434.8635.5035.502,110,000
30 Aug 202335.4535.5834.8834.9934.991,922,300
29 Aug 202334.9135.7134.4435.4435.441,840,100
28 Aug 202334.5035.2034.3234.9034.901,632,500
25 Aug 202334.6435.0033.7534.1334.131,423,500
24 Aug 202334.1435.4734.0034.4734.472,555,200
23 Aug 202333.0934.0832.6533.9833.982,004,600
22 Aug 202334.5034.5832.9033.0933.093,133,000
21 Aug 202334.8735.0033.9334.5334.532,127,700
18 Aug 202334.2934.9434.1534.7334.731,952,400
17 Aug 202335.2335.3034.4034.9634.961,951,200
16 Aug 202335.2835.5434.7534.8434.842,202,300
16 Aug 20230.41 Dividend
15 Aug 202336.5036.7935.6635.7335.322,953,200
14 Aug 202337.7837.7837.0337.4136.982,353,700
11 Aug 202337.0338.6536.8938.3037.862,572,900
10 Aug 202337.6738.0937.0837.5337.102,381,500
09 Aug 202337.8538.6137.2637.4036.972,901,900
08 Aug 202336.6838.2135.9538.1837.743,169,100
07 Aug 202337.9238.5137.7038.1437.702,492,600
04 Aug 202337.2738.5637.0337.9237.482,443,800
03 Aug 202336.5037.5336.1137.4136.982,413,900
02 Aug 202336.1737.0035.7836.6336.213,049,500
01 Aug 202338.6538.6836.5337.1036.673,265,200
31 Jul 202338.9239.1137.6538.2537.816,188,700
28 Jul 202338.2938.9737.8438.6938.252,650,400
27 Jul 202338.6639.6437.3537.6137.184,411,800
26 Jul 202336.8038.6436.7938.4538.014,360,700
25 Jul 202337.5337.5935.4235.7835.375,271,300
24 Jul 202335.7037.4235.6637.0536.624,933,100
21 Jul 202338.0738.1535.8636.1135.705,777,900
20 Jul 202337.0238.4636.2237.9037.4710,134,700
19 Jul 202332.8034.8432.5134.4634.067,771,300
18 Jul 202331.4833.2731.3532.4332.064,959,600
17 Jul 202330.6331.5130.3431.3631.002,245,500
14 Jul 202332.7032.7030.5830.7030.354,586,200
13 Jul 202331.5232.3431.1232.0031.632,940,900
12 Jul 202331.4332.2131.0731.2830.925,962,600
11 Jul 202329.1431.0329.0730.4330.084,056,600
10 Jul 202328.8029.8028.5129.5629.223,528,700
07 Jul 202327.7829.3727.6628.9828.654,500,000
06 Jul 202327.3827.8326.6927.7827.464,488,000
05 Jul 202327.7528.6827.4327.9627.643,181,200
03 Jul 202327.2628.1827.1728.1427.822,621,400
30 Jun 202327.6227.7126.7726.8626.553,698,700
29 Jun 202327.4327.8927.0627.2826.972,917,900
28 Jun 202327.0427.1826.5627.0926.782,500,000
27 Jun 202327.1327.5226.5827.3026.992,377,700
26 Jun 202326.9227.6726.8727.0826.772,154,000
23 Jun 202326.6326.9226.3626.6026.293,829,100
22 Jun 202327.7727.8526.6926.9726.663,924,400
21 Jun 202327.7728.2527.4627.9527.632,879,000
20 Jun 202328.4428.5027.2727.8527.533,998,500
16 Jun 202328.8929.1427.9328.6328.305,284,600
15 Jun 202327.2829.1727.0728.9828.654,510,900
14 Jun 202329.5329.7827.8328.0627.746,567,700
13 Jun 202328.7930.3128.1429.7729.437,691,600
12 Jun 202330.9632.3429.7430.2429.895,409,800
09 Jun 202332.0032.1530.5930.8730.524,031,000
08 Jun 202331.3032.1930.6532.0131.645,008,100
07 Jun 202330.5631.6429.8931.4931.134,618,400
06 Jun 202328.5031.0328.4330.1229.775,208,200
05 Jun 202329.2929.6528.6028.7228.393,573,300
02 Jun 202328.4829.5628.1729.0728.745,291,500
01 Jun 202327.8128.1826.5827.6727.354,321,400
31 May 202328.5428.6327.1427.2926.984,199,300
30 May 202328.9429.2427.8028.9128.584,164,100
26 May 202328.4328.8727.6128.6628.333,016,400
25 May 202329.0729.3827.9328.3228.005,220,900
24 May 202328.9929.2728.2628.9728.645,329,200
23 May 202328.8730.6728.6129.3929.059,434,400
22 May 202327.3228.7727.0228.0927.778,414,900
19 May 202327.2627.6625.7726.7726.467,295,900
18 May 202326.2727.4725.7927.2426.939,029,700
17 May 202324.3726.3324.2226.1725.879,082,400
17 May 20230.41 Dividend
16 May 202324.4024.8223.6823.7623.084,717,200
15 May 202322.6724.3522.4924.3323.646,312,400
12 May 202322.9623.0021.9622.4321.796,214,400
11 May 202323.1023.7822.4422.6822.037,247,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...