Singapore markets closed

Zions Bancorporation, National Association (ZION)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.69+0.08 (+0.15%)
At close: 04:00PM EDT
52.69 0.00 (0.00%)
After hours: 04:06PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202253.3253.9352.6152.6952.69726,600
27 Jun 202253.6953.6952.2452.6152.611,233,500
24 Jun 202251.3353.3351.0553.3353.331,935,100
23 Jun 202252.2952.3550.0250.8450.841,362,900
22 Jun 202252.3053.1752.1952.5652.561,641,700
21 Jun 202253.4153.9752.7353.0253.021,913,500
17 Jun 202252.0853.3252.0052.2652.262,780,200
16 Jun 202251.6652.4450.8751.6951.692,035,800
15 Jun 202252.2453.8752.1453.1253.122,872,800
14 Jun 202251.4053.1151.3751.8251.822,056,500
13 Jun 202251.4552.1250.7351.0951.092,080,400
10 Jun 202253.2554.2252.4452.7952.791,965,300
09 Jun 202256.5356.5354.7654.7754.771,178,100
08 Jun 202256.7956.9656.1456.5356.53746,300
07 Jun 202256.4557.4756.0057.3957.391,136,700
06 Jun 202257.1957.7956.4856.8956.89823,300
03 Jun 202256.8456.9456.1956.5456.54848,000
02 Jun 202255.9857.1455.7257.1057.10885,400
01 Jun 202256.9357.0155.1556.0056.001,096,200
31 May 202256.4957.5255.5957.0457.041,720,600
27 May 202256.4357.0956.0657.0457.041,071,100
26 May 202255.3856.6855.2256.3956.391,057,900
25 May 202253.5055.3153.3254.9654.961,853,800
24 May 202254.0854.1852.5653.5453.541,221,200
23 May 202252.8254.6152.8054.3054.301,488,000
20 May 202252.6053.1450.6251.9951.991,504,600
19 May 202252.2753.2051.4952.0652.062,119,000
18 May 202254.0454.0652.5953.0053.001,058,800
18 May 20220.38 Dividend
17 May 202253.9955.1153.7754.9054.521,055,600
16 May 202253.5353.6552.3452.9352.561,105,100
13 May 202253.9254.4452.8553.5653.191,486,000
12 May 202253.2153.9952.1853.4853.111,603,300
11 May 202254.0355.6453.3853.4553.081,291,100
10 May 202255.4856.1252.8953.8953.521,485,700
09 May 202255.0955.6954.2355.1654.781,887,500
06 May 202257.1857.3355.2755.9155.521,168,500
05 May 202258.7358.7955.9957.4157.011,375,200
04 May 202257.7959.5157.3659.4859.071,752,600
03 May 202257.3858.2656.9857.4757.071,497,200
02 May 202257.1057.6155.6257.0156.621,416,800
29 Apr 202257.8558.4156.2756.5156.121,745,100
28 Apr 202256.6658.3355.9257.9957.591,902,800
27 Apr 202255.2856.7755.0656.0155.621,986,800
26 Apr 202256.8458.4255.0555.8355.444,341,400
25 Apr 202259.3761.2458.7761.0960.672,811,400
22 Apr 202262.1962.5260.5660.7460.321,967,400
21 Apr 202266.0666.1561.7762.2361.801,966,800
20 Apr 202265.6866.9065.1865.2264.771,826,700
19 Apr 202264.0165.6563.8465.5365.081,079,600
18 Apr 202263.0764.0762.8463.6863.241,167,400
14 Apr 202263.7164.3262.6562.9262.481,138,300
13 Apr 202262.5664.0462.1764.0263.58964,100
12 Apr 202263.7365.1462.5663.2262.78816,600
11 Apr 202263.9665.6363.8464.2363.79939,800
08 Apr 202263.6864.3363.0263.8963.45889,300
07 Apr 202263.5763.9562.0163.1862.741,093,500
06 Apr 202264.0164.4063.1763.6763.231,568,200
05 Apr 202264.0664.9363.7964.4063.951,384,200
04 Apr 202264.2964.9662.7764.1063.661,220,400
01 Apr 202266.6167.2564.2764.3063.852,479,500
31 Mar 202267.2367.7765.5365.5665.111,578,300
30 Mar 202269.8769.9866.2667.3766.901,257,100
29 Mar 202270.9771.2569.2969.7469.261,257,700
28 Mar 202270.6170.7268.6269.7369.251,344,300
25 Mar 202268.6671.1768.5671.0870.591,996,200
24 Mar 202268.1668.7067.5668.5868.111,329,500
23 Mar 202268.7469.0467.5467.7067.231,498,600
22 Mar 202268.9170.0468.4569.5369.051,805,000
21 Mar 202268.3369.2666.7467.7667.291,779,800
18 Mar 202268.1768.3165.7167.8567.384,135,800
17 Mar 202267.0568.4666.0968.3467.871,884,600
16 Mar 202266.4568.9965.9568.8668.381,999,400
15 Mar 202265.2865.9664.1465.3664.911,117,400
14 Mar 202265.5466.8064.5565.0064.551,525,200
11 Mar 202265.0766.4264.1264.2163.771,138,200
10 Mar 202264.4965.8763.7164.5264.071,230,600
09 Mar 202264.9965.9964.1065.1364.681,409,100
08 Mar 202263.1064.5661.7562.4562.021,698,600
07 Mar 202264.5165.2962.2062.2361.801,815,500
04 Mar 202266.6166.6164.4865.3964.941,760,600
03 Mar 202268.5969.6067.3868.0067.531,874,000
02 Mar 202265.8669.7565.6168.3867.911,935,100
01 Mar 202270.2770.2764.2464.9464.493,224,100
28 Feb 202268.7870.9968.6070.8970.401,732,500
25 Feb 202267.3271.4467.3270.9970.501,941,000
24 Feb 202266.5667.1463.9166.9766.512,880,200
23 Feb 202271.4971.9669.2569.7169.231,148,800
22 Feb 202270.4971.8570.2470.8970.401,223,400
18 Feb 202270.8971.9270.4970.7270.231,701,600
17 Feb 202273.2973.3571.0271.2270.731,110,000
16 Feb 202273.4374.8573.2073.9173.401,230,700
16 Feb 20220.38 Dividend
15 Feb 202273.3774.8672.8974.3173.421,631,400
14 Feb 202274.2875.2971.4972.3671.492,020,800
11 Feb 202273.4675.1672.6273.2272.341,226,200
10 Feb 202273.3075.4473.1074.1273.232,554,400
09 Feb 202273.8673.9472.6072.9472.061,351,700
08 Feb 202272.4374.3471.8073.9773.081,998,800
07 Feb 202271.3472.0670.7071.6570.79809,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...