Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,109.93 +31.07 (+0.38%) Bitcoin USD
64,319.55 +821.29 (+1.29%) CMC Crypto 200
1,391.12 -5.42 (-0.39%)
Zions Bancorporation, National Association (ZIONP)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 20.02 | 20.02 | 19.55 | 19.85 | 19.85 | 15,131 |
| 24 Apr 2024 | 19.99 | 20.17 | 19.98 | 20.06 | 20.06 | 10,541 |
| 23 Apr 2024 | 19.85 | 20.08 | 19.70 | 20.00 | 20.00 | 6,195 |
| 22 Apr 2024 | 19.74 | 19.79 | 19.64 | 19.78 | 19.78 | 1,236 |
| 19 Apr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 563 |
| 18 Apr 2024 | 19.68 | 19.74 | 19.68 | 19.68 | 19.68 | 2,514 |
| 17 Apr 2024 | 19.65 | 19.73 | 19.65 | 19.65 | 19.65 | 1,296 |
| 16 Apr 2024 | 19.69 | 19.73 | 19.56 | 19.56 | 19.56 | 5,221 |
| 15 Apr 2024 | 19.85 | 20.03 | 19.56 | 19.57 | 19.57 | 5,151 |
| 12 Apr 2024 | 19.95 | 19.95 | 19.82 | 19.92 | 19.92 | 2,630 |
| 11 Apr 2024 | 19.92 | 20.08 | 19.92 | 20.00 | 20.00 | 4,280 |
| 10 Apr 2024 | 20.00 | 20.00 | 19.79 | 20.00 | 20.00 | 7,542 |
| 09 Apr 2024 | 20.10 | 20.10 | 20.01 | 20.01 | 20.01 | 2,342 |
| 08 Apr 2024 | 20.05 | 20.10 | 20.00 | 20.08 | 20.08 | 2,504 |
| 05 Apr 2024 | 19.94 | 20.09 | 19.92 | 20.09 | 20.09 | 996 |
| 04 Apr 2024 | 19.94 | 20.12 | 19.94 | 20.10 | 20.10 | 7,582 |
| 03 Apr 2024 | 20.00 | 20.15 | 19.95 | 19.99 | 19.99 | 14,742 |
| 02 Apr 2024 | 19.98 | 20.06 | 19.96 | 19.98 | 19.98 | 9,988 |
| 01 Apr 2024 | 19.94 | 20.00 | 19.90 | 19.95 | 19.95 | 3,421 |
| 28 Mar 2024 | 20.08 | 20.08 | 19.93 | 19.98 | 19.98 | 3,566 |
| 27 Mar 2024 | 20.05 | 20.17 | 20.05 | 20.05 | 20.05 | 6,722 |
| 26 Mar 2024 | 19.99 | 20.17 | 19.99 | 20.05 | 20.05 | 2,400 |
| 25 Mar 2024 | 20.15 | 20.26 | 19.81 | 19.90 | 19.90 | 8,065 |
| 22 Mar 2024 | 20.25 | 20.30 | 20.10 | 20.30 | 20.30 | 5,161 |
| 21 Mar 2024 | 20.29 | 20.48 | 20.25 | 20.25 | 20.25 | 8,158 |
| 20 Mar 2024 | 20.27 | 20.67 | 20.20 | 20.34 | 20.34 | 3,315 |
| 19 Mar 2024 | 20.40 | 20.68 | 20.34 | 20.40 | 20.40 | 6,216 |
| 18 Mar 2024 | 20.31 | 20.60 | 20.19 | 20.34 | 20.34 | 15,730 |
| 15 Mar 2024 | 20.68 | 20.68 | 19.95 | 20.48 | 20.48 | 7,816 |
| 14 Mar 2024 | 20.09 | 20.62 | 19.82 | 20.31 | 20.31 | 25,266 |
| 13 Mar 2024 | 19.90 | 20.00 | 19.78 | 20.00 | 20.00 | 3,098 |
| 12 Mar 2024 | 20.00 | 20.00 | 19.78 | 19.78 | 19.78 | 442 |
| 11 Mar 2024 | 19.80 | 20.30 | 19.48 | 20.01 | 20.01 | 4,469 |
| 08 Mar 2024 | 19.44 | 20.20 | 19.44 | 19.80 | 19.80 | 5,038 |
| 07 Mar 2024 | 20.09 | 20.20 | 19.91 | 19.91 | 19.91 | 10,272 |
| 06 Mar 2024 | 20.00 | 20.13 | 19.76 | 19.90 | 19.90 | 7,502 |
| 05 Mar 2024 | 20.00 | 20.00 | 19.92 | 20.00 | 20.00 | 2,382 |
| 04 Mar 2024 | 20.29 | 20.41 | 19.94 | 20.16 | 20.16 | 2,154 |
| 01 Mar 2024 | 20.61 | 20.98 | 19.94 | 20.18 | 20.18 | 8,575 |
| 29 Feb 2024 | 20.47 | 20.69 | 20.24 | 20.69 | 20.69 | 5,115 |
| 29 Feb 2024 | 0.389672 Dividend | |||||
| 28 Feb 2024 | 20.62 | 20.92 | 20.35 | 20.92 | 20.53 | 1,017 |
| 27 Feb 2024 | 21.27 | 21.27 | 21.00 | 21.00 | 20.61 | 1,795 |
| 26 Feb 2024 | 21.12 | 21.29 | 21.08 | 21.10 | 20.71 | 4,251 |
| 23 Feb 2024 | 21.00 | 21.36 | 20.92 | 21.36 | 20.96 | 7,277 |
| 22 Feb 2024 | 20.61 | 21.71 | 20.60 | 21.07 | 20.68 | 8,112 |
| 21 Feb 2024 | 20.69 | 20.78 | 20.61 | 20.69 | 20.30 | 2,384 |
| 20 Feb 2024 | 20.60 | 20.74 | 20.60 | 20.67 | 20.28 | 4,422 |
| 16 Feb 2024 | 20.60 | 20.69 | 20.21 | 20.68 | 20.29 | 9,437 |
| 15 Feb 2024 | 20.53 | 20.75 | 20.44 | 20.60 | 20.21 | 6,225 |
| 14 Feb 2024 | 20.22 | 20.81 | 20.22 | 20.50 | 20.12 | 5,398 |
| 13 Feb 2024 | 20.00 | 20.14 | 20.00 | 20.10 | 19.73 | 3,693 |
| 12 Feb 2024 | 19.89 | 20.21 | 19.89 | 20.20 | 19.82 | 8,720 |
| 09 Feb 2024 | 19.87 | 20.12 | 19.81 | 20.01 | 19.64 | 6,429 |
| 08 Feb 2024 | 20.25 | 20.25 | 19.80 | 20.11 | 19.73 | 6,919 |
| 07 Feb 2024 | 19.84 | 20.28 | 19.61 | 20.25 | 19.87 | 16,272 |
| 06 Feb 2024 | 19.92 | 20.04 | 19.69 | 19.79 | 19.42 | 8,089 |
| 05 Feb 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.36 | 1,308 |
| 02 Feb 2024 | 19.66 | 19.85 | 19.59 | 19.66 | 19.29 | 6,601 |
| 01 Feb 2024 | 19.75 | 19.78 | 19.30 | 19.62 | 19.25 | 10,140 |
| 31 Jan 2024 | 19.88 | 19.88 | 19.83 | 19.84 | 19.47 | 2,838 |
| 30 Jan 2024 | 19.87 | 19.98 | 19.85 | 19.98 | 19.61 | 5,029 |
| 29 Jan 2024 | 19.54 | 20.02 | 19.54 | 20.02 | 19.65 | 17,540 |
| 26 Jan 2024 | 19.75 | 19.76 | 19.50 | 19.54 | 19.18 | 26,996 |
| 25 Jan 2024 | 19.82 | 19.99 | 19.68 | 19.90 | 19.53 | 9,991 |
| 24 Jan 2024 | 19.78 | 19.79 | 19.77 | 19.77 | 19.40 | 1,424 |
| 23 Jan 2024 | 19.98 | 19.98 | 19.65 | 19.76 | 19.39 | 8,321 |
| 22 Jan 2024 | 19.74 | 19.95 | 19.64 | 19.95 | 19.58 | 2,360 |
| 19 Jan 2024 | 19.02 | 19.71 | 19.02 | 19.71 | 19.34 | 4,895 |
| 18 Jan 2024 | 19.40 | 19.60 | 19.01 | 19.38 | 19.02 | 21,718 |
| 17 Jan 2024 | 19.50 | 19.54 | 19.26 | 19.43 | 19.06 | 6,722 |
| 16 Jan 2024 | 19.55 | 19.55 | 19.27 | 19.33 | 18.97 | 3,267 |
| 12 Jan 2024 | 19.51 | 19.75 | 19.31 | 19.56 | 19.20 | 13,626 |
| 11 Jan 2024 | 19.63 | 19.63 | 19.29 | 19.37 | 19.01 | 11,348 |
| 10 Jan 2024 | 19.67 | 19.80 | 19.49 | 19.63 | 19.26 | 5,648 |
| 09 Jan 2024 | 19.70 | 19.77 | 19.49 | 19.49 | 19.13 | 4,235 |
| 08 Jan 2024 | 19.71 | 19.85 | 19.69 | 19.69 | 19.32 | 3,563 |
| 05 Jan 2024 | 19.65 | 19.91 | 19.59 | 19.61 | 19.24 | 4,003 |
| 04 Jan 2024 | 19.92 | 19.92 | 19.64 | 19.66 | 19.29 | 5,288 |
| 03 Jan 2024 | 19.80 | 20.08 | 19.80 | 19.85 | 19.48 | 5,021 |
| 02 Jan 2024 | 20.14 | 20.14 | 19.80 | 20.01 | 19.64 | 6,868 |
| 29 Dec 2023 | 19.81 | 20.00 | 19.81 | 20.00 | 19.63 | 1,797 |
| 28 Dec 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 19.74 | 266 |
| 27 Dec 2023 | 19.95 | 20.25 | 19.75 | 20.25 | 19.87 | 7,467 |
| 26 Dec 2023 | 19.95 | 19.99 | 19.91 | 19.95 | 19.58 | 3,063 |
| 22 Dec 2023 | 19.90 | 20.14 | 19.82 | 20.05 | 19.68 | 2,773 |
| 21 Dec 2023 | 19.90 | 20.00 | 19.73 | 19.86 | 19.49 | 4,349 |
| 20 Dec 2023 | 19.95 | 20.07 | 19.65 | 19.97 | 19.60 | 4,479 |
| 19 Dec 2023 | 19.75 | 19.90 | 19.55 | 19.66 | 19.29 | 2,459 |
| 18 Dec 2023 | 19.88 | 19.89 | 19.61 | 19.64 | 19.27 | 4,401 |
| 15 Dec 2023 | 20.00 | 20.00 | 19.60 | 19.60 | 19.23 | 7,168 |
| 14 Dec 2023 | 20.01 | 20.18 | 19.75 | 19.78 | 19.41 | 11,185 |
| 13 Dec 2023 | 19.54 | 19.79 | 19.54 | 19.79 | 19.42 | 3,836 |
| 12 Dec 2023 | 19.86 | 19.86 | 19.52 | 19.56 | 19.19 | 9,091 |
| 11 Dec 2023 | 19.90 | 19.90 | 19.85 | 19.85 | 19.48 | 441 |
| 08 Dec 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.43 | - |
| 07 Dec 2023 | 19.87 | 20.36 | 19.80 | 19.80 | 19.43 | 3,404 |
| 06 Dec 2023 | 19.80 | 20.00 | 19.80 | 19.80 | 19.43 | 1,679 |
| 05 Dec 2023 | 19.75 | 19.90 | 19.75 | 19.76 | 19.39 | 1,541 |
| 04 Dec 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 19.57 | 159 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.