Singapore markets closed

Zions Bancorporation, National Association (ZION)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.86-0.92 (-1.78%)
At close: 04:00PM EDT
50.60 -0.26 (-0.51%)
After hours: 07:08PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202251.7652.1550.7950.8650.861,611,500
29 Sept 202252.5352.5851.3251.7851.781,650,400
28 Sept 202252.8953.6552.8053.2753.271,197,200
27 Sept 202253.7454.2652.3252.7652.761,241,900
26 Sept 202254.0254.9453.0753.5353.53939,200
23 Sept 202255.1255.2053.6054.5254.52952,700
22 Sept 202257.2857.4455.5955.7555.75824,400
21 Sept 202257.8458.8957.1057.1057.101,252,200
20 Sept 202257.7758.2457.0057.7057.701,163,700
19 Sept 202257.0258.5757.0258.3858.381,160,700
16 Sept 202258.1958.1957.2157.7057.701,876,900
15 Sept 202258.0459.7558.0458.9758.971,428,200
14 Sept 202257.5458.1556.7357.9657.961,310,200
13 Sept 202257.5358.2556.9557.3057.301,361,700
12 Sept 202258.8359.4658.1058.6258.621,229,300
09 Sept 202258.7359.3258.3358.6758.671,345,700
08 Sept 202255.8858.3755.6058.2658.261,218,200
07 Sept 202254.5756.5354.2656.3556.351,100,200
06 Sept 202255.4655.6054.1054.6654.661,002,100
02 Sept 202255.7856.5054.7855.0455.041,229,200
01 Sept 202254.7555.1553.9155.1155.11976,000
31 Aug 202255.4255.8554.8755.0355.03871,600
30 Aug 202255.9656.2455.1755.4055.40941,600
29 Aug 202255.9756.3255.3155.7555.751,221,200
26 Aug 202257.3957.9856.4056.4456.441,215,200
25 Aug 202256.4657.4656.3357.3157.31864,600
24 Aug 202255.9356.4355.6756.2856.28549,300
23 Aug 202256.0556.6155.9056.1956.19663,200
22 Aug 202256.8656.8655.8256.0056.00815,700
19 Aug 202258.1258.2957.3757.6257.62707,000
18 Aug 202258.7658.8558.3558.7958.79615,400
17 Aug 202257.8459.1157.5058.6758.671,374,400
17 Aug 20220.41 Dividend
16 Aug 202258.5459.5158.4758.9958.581,080,100
15 Aug 202257.8158.8657.5158.6458.231,287,300
12 Aug 202257.5458.2757.2958.2257.821,204,900
11 Aug 202256.8857.4456.8757.2556.851,328,400
10 Aug 202255.3756.8155.2556.3956.001,260,100
09 Aug 202254.1454.6753.8354.6354.251,270,300
08 Aug 202254.2054.8254.0654.0953.71993,000
05 Aug 202253.2654.6753.1554.0053.62760,300
04 Aug 202253.7353.9653.0853.3152.94949,100
03 Aug 202253.4954.1753.0153.9653.581,075,700
02 Aug 202253.9754.4853.0753.1052.73938,800
01 Aug 202254.2954.5353.5353.9353.561,231,600
29 Jul 202253.7254.7053.5654.5554.171,723,000
28 Jul 202253.6853.8852.5753.4853.111,461,900
27 Jul 202252.7554.2852.5553.5553.182,908,100
26 Jul 202253.2254.0952.4352.7452.372,257,600
25 Jul 202253.2454.2252.7554.0953.711,313,800
22 Jul 202253.0453.5552.2252.7652.391,671,000
21 Jul 202253.0353.5952.5353.0552.681,380,100
20 Jul 202252.1753.3252.1753.2752.901,012,200
19 Jul 202251.4653.4151.4652.6052.231,563,400
18 Jul 202251.1352.1950.5950.8750.52853,100
15 Jul 202249.5550.7748.9550.6350.281,097,200
14 Jul 202248.5848.8547.9248.5448.201,177,000
13 Jul 202249.9350.1648.6949.5749.231,385,400
12 Jul 202249.9951.2849.9950.2049.851,291,500
11 Jul 202250.6450.9850.0550.4150.061,077,600
08 Jul 202251.8552.0150.7551.0450.691,065,500
07 Jul 202251.1951.7751.1951.4851.121,108,600
06 Jul 202250.6351.0249.9050.4150.061,233,400
05 Jul 202250.1051.0949.2751.0850.721,115,100
01 Jul 202250.6451.5349.6751.3851.021,240,300
30 Jun 202250.7251.8449.9450.9050.551,053,900
29 Jun 202252.8252.8251.5751.9751.61752,400
28 Jun 202253.3253.9352.6152.6952.32726,600
27 Jun 202253.6953.6952.2452.6152.241,233,500
24 Jun 202251.3353.3351.0553.3352.961,935,100
23 Jun 202252.2952.3550.0250.8450.491,362,900
22 Jun 202252.3053.1752.1952.5652.191,641,700
21 Jun 202253.4153.9752.7353.0252.651,913,500
17 Jun 202252.0853.3252.0052.2651.902,780,200
16 Jun 202251.6652.4450.8751.6951.332,035,800
15 Jun 202252.2453.8752.1453.1252.752,872,800
14 Jun 202251.4053.1151.3751.8251.462,056,500
13 Jun 202251.4552.1250.7351.0950.732,080,400
10 Jun 202253.2554.2252.4452.7952.421,965,300
09 Jun 202256.5356.5354.7654.7754.391,178,100
08 Jun 202256.7956.9656.1456.5356.14746,300
07 Jun 202256.4557.4756.0057.3956.991,136,700
06 Jun 202257.1957.7956.4856.8956.49823,300
03 Jun 202256.8456.9456.1956.5456.15848,000
02 Jun 202255.9857.1455.7257.1056.70885,400
01 Jun 202256.9357.0155.1556.0055.611,096,200
31 May 202256.4957.5255.5957.0456.641,720,600
27 May 202256.4357.0956.0657.0456.641,071,100
26 May 202255.3856.6855.2256.3956.001,057,900
25 May 202253.5055.3153.3254.9654.581,853,800
24 May 202254.0854.1852.5653.5453.171,221,200
23 May 202252.8254.6152.8054.3053.921,488,000
20 May 202252.6053.1450.6251.9951.631,504,600
19 May 202252.2753.2051.4952.0651.702,119,000
18 May 202254.0454.0652.5953.0052.631,058,800
18 May 20220.38 Dividend
17 May 202253.9955.1153.7754.9054.141,055,600
16 May 202253.5353.6552.3452.9352.201,105,100
13 May 202253.9254.4452.8553.5652.821,486,000
12 May 202253.2153.9952.1853.4852.741,603,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...