Singapore markets close in 5 hours 43 minutes

Zions Bancorporation, National Association (ZION)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
40.07+1.48 (+3.84%)
At close: 4:00PM EST

40.10 +0.03 (0.07%)
After hours: 7:55PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202039.5340.1639.0440.0740.072,455,800
30 Nov 202039.3639.8038.4438.5938.5912,464,100
27 Nov 202040.4441.0239.3039.4639.462,027,900
25 Nov 202040.8841.0540.3140.9540.952,633,900
24 Nov 202040.4442.2440.0641.8641.862,578,600
23 Nov 202038.9539.6438.7239.5639.561,872,500
20 Nov 202038.0138.5437.6738.2838.282,011,400
19 Nov 202038.3538.7037.7238.3938.391,993,500
18 Nov 202039.9640.1438.9338.9438.941,552,500
17 Nov 202038.7439.7138.4439.6039.601,812,900
16 Nov 202040.3440.7838.9139.7539.752,138,000
13 Nov 202036.7537.7936.3537.4837.481,486,400
12 Nov 202036.2436.9435.7436.3336.331,748,400
11 Nov 202038.7839.0036.4937.2437.242,713,900
10 Nov 202039.6339.8838.4638.9838.982,506,200
10 Nov 20200.34 Dividend
09 Nov 202035.0040.9034.9639.5839.245,289,500
06 Nov 202032.9233.2131.7231.9531.681,756,000
05 Nov 202031.1532.8131.1032.5832.302,332,900
04 Nov 202032.3432.8430.6130.9430.674,176,300
03 Nov 202033.6234.7033.5334.4634.161,876,800
02 Nov 202032.7233.3531.9133.2232.931,210,900
30 Oct 202031.3332.3131.2432.2731.991,732,100
29 Oct 202030.3431.7229.8331.5631.291,885,900
28 Oct 202030.2931.1430.2730.6030.341,982,000
27 Oct 202032.1232.6331.0831.0830.811,786,100
26 Oct 202032.8932.8932.0032.4632.182,216,400
23 Oct 202032.6133.3232.0333.2032.913,093,000
22 Oct 202030.2532.3530.0632.2531.972,436,700
21 Oct 202030.3331.1130.0430.0629.801,875,900
20 Oct 202031.5831.5830.0130.5230.262,618,700
19 Oct 202031.3631.5230.2230.2229.961,515,600
16 Oct 202031.1031.3330.4631.1430.871,831,200
15 Oct 202029.8331.1829.8331.1730.901,852,700
14 Oct 202030.6631.0030.2130.2329.971,348,800
13 Oct 202031.6031.6730.5130.5330.271,123,200
12 Oct 202031.5431.9031.4231.8331.56980,500
09 Oct 202032.3232.5031.4731.5831.31910,200
08 Oct 202032.2332.3331.6332.1431.86992,400
07 Oct 202031.2732.2731.2732.1531.871,319,000
06 Oct 202031.6632.3430.8130.9030.631,621,700
05 Oct 202030.3931.4930.3931.2831.011,567,900
02 Oct 202028.7629.9628.5729.8529.593,176,100
01 Oct 202029.2229.5728.7929.1228.871,515,200
30 Sep 202029.0829.5728.8729.2228.971,911,600
29 Sep 202029.2229.5628.5428.9728.721,437,200
28 Sep 202028.9929.6428.8329.3829.131,478,700
25 Sep 202027.8228.5427.5528.4528.211,546,600
24 Sep 202028.2728.8827.6828.2227.981,255,400
23 Sep 202028.7829.3928.1928.2528.011,524,500
22 Sep 202029.6630.1128.5128.6228.371,860,300
21 Sep 202030.6930.9529.4929.8129.551,536,100
18 Sep 202031.2831.7531.0331.4231.152,507,800
17 Sep 202031.3731.8531.2431.5231.251,138,300
16 Sep 202031.1332.3730.8031.8131.541,801,600
15 Sep 202032.2432.2431.1031.1630.891,564,900
14 Sep 202031.5732.6731.5732.2731.991,013,700
11 Sep 202031.0831.5530.8531.4931.221,256,100
10 Sep 202032.4032.6731.0631.1230.851,693,500
09 Sep 202032.6632.6631.8132.1231.841,364,600
08 Sep 202033.1533.4431.8132.2231.942,326,700
04 Sep 202033.5533.9732.8133.6833.391,913,700
03 Sep 202032.6933.9432.3132.4932.212,044,900
02 Sep 202032.1332.6031.7132.3932.111,567,700
01 Sep 202031.8632.7831.6032.1931.911,583,700
31 Aug 202033.0633.0632.1232.1631.881,905,700
28 Aug 202033.3433.5032.7633.0232.741,423,700
27 Aug 202032.3333.5832.3133.2933.001,866,300
26 Aug 202033.1733.1732.2732.2832.001,082,000
25 Aug 202033.4433.8232.5433.0632.781,395,600
24 Aug 202031.7133.0631.5433.0432.761,651,300
21 Aug 202032.0832.3331.3331.5931.322,072,400
20 Aug 202032.4532.6031.8832.1331.851,379,700
19 Aug 202032.9433.4732.6132.9132.631,691,800
18 Aug 202033.8834.2432.6832.7432.461,209,700
17 Aug 202034.2134.3833.6633.8833.591,283,700
14 Aug 202033.8234.9433.7834.4934.19836,700
13 Aug 202034.2335.0033.9934.2633.97867,500
12 Aug 202035.6135.7633.9234.6934.391,489,900
12 Aug 20200.34 Dividend
11 Aug 202035.5236.5135.1935.3934.751,696,700
10 Aug 202033.9735.0833.9134.7034.071,694,000
07 Aug 202032.3233.7932.0233.7933.181,032,800
06 Aug 202032.7533.0532.3432.5731.981,130,200
05 Aug 202032.6133.1332.4033.0732.471,402,400
04 Aug 202032.2732.4831.9232.2331.651,095,400
03 Aug 202032.6032.7432.0432.4531.861,555,400
31 Jul 202032.6032.6931.9432.4731.881,442,500
30 Jul 202032.7132.8131.6732.7832.191,336,000
29 Jul 202032.1333.4231.8633.3732.771,866,100
28 Jul 202032.3232.7532.1932.2631.681,196,500
27 Jul 202033.3933.5032.3732.4131.821,470,800
24 Jul 202034.2534.4933.6233.6333.021,520,100
23 Jul 202033.4034.2933.2834.0233.401,574,600
22 Jul 202033.2933.7832.9933.2832.681,909,200
21 Jul 202031.9033.8831.7133.7433.133,300,900
20 Jul 202032.3432.5331.6332.0231.442,314,700
17 Jul 202033.2433.6532.4632.5631.972,325,300
16 Jul 202033.1434.1432.9133.3932.791,162,400
15 Jul 202032.7333.7032.4633.5332.921,611,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...