Singapore markets close in 1 hour 36 minutes

Zions Bancorporation, National Association (ZION)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
53.17-1.40 (-2.57%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202154.1054.4552.1653.1753.171,710,500
25 Feb 202157.1657.7054.3554.5754.571,648,500
24 Feb 202154.0657.3354.0656.7856.781,662,000
23 Feb 202153.9354.3753.0954.1754.171,159,100
22 Feb 202151.6954.2951.6853.3653.361,854,300
19 Feb 202150.6051.9350.6051.7051.701,166,400
18 Feb 202150.0150.6849.5350.0350.031,083,700
17 Feb 202150.8851.5150.4050.6450.64836,200
17 Feb 20210.34 Dividend
16 Feb 202150.1151.8149.9651.3050.961,472,800
12 Feb 202148.6949.8748.6949.5849.251,114,500
11 Feb 202149.0949.6548.1848.9148.591,052,700
10 Feb 202149.8550.6548.8449.5849.251,616,400
09 Feb 202149.1149.7048.3749.5949.261,567,000
08 Feb 202148.1548.7147.8248.6548.331,105,200
05 Feb 202148.6348.8547.6147.7347.411,327,900
04 Feb 202146.4048.4846.1748.2247.901,468,900
03 Feb 202145.5946.4945.3846.0345.721,840,400
02 Feb 202145.2846.4745.0045.8045.501,391,600
01 Feb 202144.4344.8344.0244.7044.401,300,300
29 Jan 202145.2945.5443.6444.1443.851,489,900
28 Jan 202144.7345.5044.2745.1744.871,608,300
27 Jan 202144.6745.1043.7243.8143.522,091,800
26 Jan 202147.7947.8246.0346.0545.741,413,200
25 Jan 202147.4747.7946.2547.2146.901,281,900
22 Jan 202146.7148.1646.6148.1247.801,514,500
21 Jan 202148.6049.0047.3047.3947.081,252,800
20 Jan 202149.5049.5047.7548.3047.982,056,400
19 Jan 202149.2149.5448.6049.3349.001,574,800
15 Jan 202149.9850.4548.8449.1448.811,450,900
14 Jan 202150.5151.2250.0950.9250.581,067,600
13 Jan 202149.9850.2749.2549.7949.461,011,800
12 Jan 202150.0051.1649.0050.3650.031,352,100
11 Jan 202148.2649.9647.6149.8749.541,082,800
08 Jan 202149.9249.9247.6448.7248.402,201,000
07 Jan 202149.2451.1048.9549.9949.662,333,900
06 Jan 202145.8149.0445.3448.5148.193,269,500
05 Jan 202142.8843.8542.5443.6143.321,349,500
04 Jan 202143.0843.6142.1242.9342.651,625,200
31 Dec 202043.2043.6242.7443.4443.15736,300
30 Dec 202042.7743.4742.7743.2242.93728,400
29 Dec 202043.3943.3942.6242.7742.491,084,100
28 Dec 202043.6644.1443.2643.3643.07835,600
24 Dec 202043.6243.6242.6643.3443.05327,700
23 Dec 202042.2943.7042.2943.5143.22706,800
22 Dec 202042.5142.8642.0342.0441.761,077,800
21 Dec 202041.2642.5640.8842.4342.152,265,100
18 Dec 202041.6241.8640.7641.0840.813,031,000
17 Dec 202041.9242.2241.1141.8741.591,435,000
16 Dec 202041.6242.0441.1541.8741.591,681,600
15 Dec 202041.2441.6240.5441.6141.331,477,600
14 Dec 202042.5142.5840.6940.7140.441,531,300
11 Dec 202041.3842.1141.2741.6841.401,673,200
10 Dec 202042.1742.8841.9042.6442.361,051,400
09 Dec 202043.4443.8542.6342.7242.441,662,200
08 Dec 202041.9043.1941.8142.9642.681,507,600
07 Dec 202043.9443.9442.8342.9142.631,731,200
04 Dec 202044.1544.3043.0044.0243.732,967,900
03 Dec 202041.7742.7541.5142.4242.142,379,800
02 Dec 202040.0041.6539.9641.6041.323,058,500
01 Dec 202039.5340.1639.0440.0739.802,455,800
30 Nov 202039.3639.8038.4438.5938.3312,464,100
27 Nov 202040.4441.0239.3039.4639.202,027,900
25 Nov 202040.8841.0540.3140.9540.682,633,900
24 Nov 202040.4442.2440.0641.8641.582,578,600
23 Nov 202038.9539.6438.7239.5639.301,872,500
20 Nov 202038.0138.5437.6738.2838.032,011,400
19 Nov 202038.3538.7037.7238.3938.141,993,500
18 Nov 202039.9640.1438.9338.9438.681,552,500
17 Nov 202038.7439.7138.4439.6039.341,812,900
16 Nov 202040.3440.7838.9139.7539.492,138,000
13 Nov 202036.7537.7936.3537.4837.231,486,400
12 Nov 202036.2436.9435.7436.3336.091,748,400
11 Nov 202038.7839.0036.4937.2436.992,713,900
10 Nov 202039.6339.8838.4638.9838.722,506,200
10 Nov 20200.34 Dividend
09 Nov 202035.0040.9034.9639.5838.985,289,500
06 Nov 202032.9233.2131.7231.9531.471,756,000
05 Nov 202031.1532.8131.1032.5832.092,332,900
04 Nov 202032.3432.8430.6130.9430.474,176,300
03 Nov 202033.6234.7033.5334.4633.941,876,800
02 Nov 202032.7233.3531.9133.2232.721,210,900
30 Oct 202031.3332.3131.2432.2731.781,732,100
29 Oct 202030.3431.7229.8331.5631.081,885,900
28 Oct 202030.2931.1430.2730.6030.141,982,000
27 Oct 202032.1232.6331.0831.0830.611,786,100
26 Oct 202032.8932.8932.0032.4631.972,216,400
23 Oct 202032.6133.3232.0333.2032.703,093,000
22 Oct 202030.2532.3530.0632.2531.762,436,700
21 Oct 202030.3331.1130.0430.0629.601,875,900
20 Oct 202031.5831.5830.0130.5230.062,618,700
19 Oct 202031.3631.5230.2230.2229.761,515,600
16 Oct 202031.1031.3330.4631.1430.671,831,200
15 Oct 202029.8331.1829.8331.1730.701,852,700
14 Oct 202030.6631.0030.2130.2329.771,348,800
13 Oct 202031.6031.6730.5130.5330.071,123,200
12 Oct 202031.5431.9031.4231.8331.35980,500
09 Oct 202032.3232.5031.4731.5831.10910,200
08 Oct 202032.2332.3331.6332.1431.65992,400
07 Oct 202031.2732.2731.2732.1531.661,319,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...