Yahoo

Mail

Singapore markets closed

Straits Times Index
3,426.47
-3.98(-0.12%)
Nikkei
37,667.41
-202.10(-0.53%)
Hang Seng
17,021.31
+16.34(+0.10%)
FTSE 100
8,285.71
+99.36(+1.21%)
Bitcoin USD
68,021.21
+903.50(+1.35%)
CMC Crypto 200
1,374.16
+43.56(+3.27%)

Zions Bancorporation, National Association (ZION)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

52.29

+0.49

(+0.95%)

At close: 04:00PM EDT

52.29

0.00

(0.00%)

After hours:

05:29PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	51.95	52.49	51.58	52.29	52.29	1,404,200
25 Jul 2024	50.63	52.43	50.50	51.80	51.80	2,036,300
24 Jul 2024	52.03	52.68	50.87	50.98	50.98	2,351,600
23 Jul 2024	53.32	53.32	50.94	52.53	52.53	3,161,600
22 Jul 2024	48.66	49.71	48.42	49.48	49.48	2,533,900
19 Jul 2024	49.21	49.61	48.65	48.98	48.98	2,544,000
18 Jul 2024	49.84	51.13	48.97	49.21	49.21	2,141,200
17 Jul 2024	49.48	51.24	49.48	50.54	50.54	1,956,800
16 Jul 2024	48.54	50.24	48.34	50.22	50.22	2,170,800
15 Jul 2024	48.02	48.68	47.90	48.24	48.24	1,606,500
12 Jul 2024	47.44	47.67	47.02	47.23	47.23	1,394,800
11 Jul 2024	46.26	47.65	46.12	47.42	47.42	2,309,100
10 Jul 2024	43.97	45.41	43.79	45.36	45.36	2,407,600
09 Jul 2024	42.47	43.98	42.33	43.91	43.91	1,350,600
08 Jul 2024	43.10	43.25	42.52	42.59	42.59	1,264,700
05 Jul 2024	43.37	43.46	42.36	42.49	42.49	1,945,400
03 Jul 2024	43.85	44.08	43.51	43.55	43.55	1,178,300
02 Jul 2024	43.23	43.98	43.14	43.97	43.97	1,203,300
01 Jul 2024	43.03	43.82	43.03	43.32	43.32	1,065,600
28 Jun 2024	42.56	43.47	42.28	43.37	43.37	1,867,800
27 Jun 2024	41.83	42.12	41.41	42.06	42.06	875,500
26 Jun 2024	41.68	41.88	41.43	41.85	41.85	778,800
25 Jun 2024	42.24	42.51	41.45	41.99	41.99	1,795,600
24 Jun 2024	41.50	42.92	41.26	42.45	42.45	1,328,400
21 Jun 2024	41.11	41.28	40.53	41.25	41.25	2,032,500
20 Jun 2024	41.30	41.30	40.68	41.17	41.17	1,473,600
18 Jun 2024	41.07	41.57	40.92	41.40	41.40	2,048,000
17 Jun 2024	40.63	41.29	39.91	41.26	41.26	1,736,500
14 Jun 2024	40.59	41.15	40.28	40.75	40.75	957,300
13 Jun 2024	42.40	42.42	41.33	41.34	41.34	1,377,800
12 Jun 2024	41.94	42.70	41.79	42.43	42.43	2,538,200
11 Jun 2024	40.66	40.80	40.17	40.70	40.70	1,517,900
10 Jun 2024	41.21	41.42	40.44	41.28	41.28	1,296,200
07 Jun 2024	40.58	41.58	40.58	41.54	41.54	1,303,500
06 Jun 2024	41.07	41.53	40.90	41.04	41.04	1,104,800
05 Jun 2024	41.56	41.56	40.86	40.95	40.95	1,000,800
04 Jun 2024	41.42	41.81	40.93	41.13	41.13	1,094,800
03 Jun 2024	43.45	43.54	41.68	42.03	42.03	1,761,600
31 May 2024	42.59	43.22	42.20	43.19	43.19	1,455,100
30 May 2024	42.20	42.43	41.72	42.26	42.26	736,400
29 May 2024	41.72	41.82	40.98	41.69	41.69	1,068,100
28 May 2024	43.39	43.50	42.22	42.52	42.52	1,010,300
24 May 2024	42.95	43.15	42.59	43.09	43.09	947,300
23 May 2024	44.27	44.27	42.33	42.56	42.56	2,473,300
22 May 2024	43.65	44.03	43.27	43.79	43.79	1,030,500
21 May 2024	43.63	44.20	43.56	44.04	44.04	1,089,500
20 May 2024	44.84	45.00	43.73	43.80	43.80	1,377,700
17 May 2024	44.74	45.14	44.67	44.96	44.96	1,229,200
16 May 2024	44.90	45.23	44.71	44.74	44.74	1,193,400
15 May 2024	44.95	45.54	44.52	45.10	45.10	1,758,900
15 May 2024	0.41 Dividend
14 May 2024	44.50	44.57	44.03	44.55	44.14	1,345,800
13 May 2024	44.61	44.70	43.90	43.94	43.54	1,177,400
10 May 2024	44.49	44.49	43.82	44.32	43.91	1,061,100
09 May 2024	44.06	44.49	43.84	44.29	43.88	1,242,500
08 May 2024	43.18	44.19	43.02	44.13	43.72	1,158,600
07 May 2024	43.98	44.27	43.69	43.81	43.41	1,548,500
06 May 2024	44.15	44.18	43.60	43.70	43.30	1,530,800
03 May 2024	43.56	44.17	43.24	43.62	43.22	2,094,600
02 May 2024	42.45	42.73	41.53	42.72	42.33	1,871,900
01 May 2024	41.08	42.63	41.00	41.83	41.45	1,597,700
30 Apr 2024	40.81	41.48	40.64	40.78	40.40	1,429,800
29 Apr 2024	42.03	42.22	41.12	41.32	40.94	1,267,900
26 Apr 2024	41.10	42.33	41.08	41.76	41.38	1,970,800
25 Apr 2024	41.55	41.98	40.83	41.27	40.89	1,529,700
24 Apr 2024	41.23	42.27	41.19	42.17	41.78	1,922,400
23 Apr 2024	41.46	42.12	41.11	41.75	41.37	2,039,800
22 Apr 2024	39.91	41.90	39.63	41.32	40.94	4,469,900
19 Apr 2024	39.06	40.19	39.05	39.92	39.55	3,285,800
18 Apr 2024	39.42	39.96	39.09	39.24	38.88	2,163,600
17 Apr 2024	39.96	40.04	39.10	39.36	39.00	1,714,600
16 Apr 2024	39.96	40.06	39.24	39.50	39.14	1,485,000
15 Apr 2024	40.94	41.50	39.85	40.41	40.04	2,126,600
12 Apr 2024	40.66	41.03	40.37	40.67	40.30	1,564,000
11 Apr 2024	41.09	41.42	40.36	41.26	40.88	1,428,700
10 Apr 2024	42.01	42.26	40.64	41.09	40.71	2,112,600
09 Apr 2024	43.26	43.54	42.33	43.51	43.11	1,838,200
08 Apr 2024	42.24	43.17	41.91	42.99	42.59	1,458,400
05 Apr 2024	41.29	42.42	41.20	42.08	41.69	1,446,500
04 Apr 2024	43.33	43.63	41.72	41.72	41.34	1,805,400
03 Apr 2024	42.50	43.11	42.16	42.52	42.13	1,490,400
02 Apr 2024	42.28	42.85	41.70	42.42	42.03	2,128,100
01 Apr 2024	43.36	43.47	42.60	42.98	42.58	1,785,700
28 Mar 2024	42.89	43.52	42.76	43.40	43.00	1,959,400
27 Mar 2024	41.54	43.18	41.36	43.15	42.75	2,227,400
26 Mar 2024	41.37	41.39	40.94	41.19	40.81	1,502,100
25 Mar 2024	40.62	41.32	40.61	41.02	40.64	1,956,200
22 Mar 2024	41.25	41.89	40.63	40.65	40.28	2,140,600
21 Mar 2024	41.73	42.91	41.40	41.61	41.23	2,350,300
20 Mar 2024	39.58	41.65	39.27	41.32	40.94	2,877,800
19 Mar 2024	39.42	40.21	39.39	39.78	39.41	2,150,600
18 Mar 2024	39.97	40.05	39.28	39.73	39.36	2,294,700
15 Mar 2024	39.60	40.33	39.38	39.79	39.42	37,419,300
14 Mar 2024	40.83	41.05	39.23	39.80	39.43	2,837,400
13 Mar 2024	40.65	41.37	40.57	41.07	40.69	1,956,600
12 Mar 2024	41.63	42.04	40.67	40.90	40.52	2,254,900
11 Mar 2024	42.27	42.44	41.24	41.61	41.23	2,607,800
08 Mar 2024	42.23	42.95	42.06	42.24	41.85	2,459,500
07 Mar 2024	41.89	42.60	41.15	41.52	41.14	2,512,100
06 Mar 2024	40.68	41.93	39.28	41.30	40.92	4,182,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD68,021.21+903.50(+1.35%)

CMC Crypto 2001,374.16+43.56(+3.27%)

Zions Bancorporation, National Association (ZION)

Straits Times Index
3,426.47
-3.98(-0.12%)

Nikkei
37,667.41
-202.10(-0.53%)

Hang Seng
17,021.31
+16.34(+0.10%)

FTSE 100
8,285.71
+99.36(+1.21%)

Bitcoin USD
68,021.21
+903.50(+1.35%)

CMC Crypto 200
1,374.16
+43.56(+3.27%)