NasdaqGS - Delayed Quote USD

Zions Bancorporation, National Association (ZION)

42.17 +0.42 (+1.01%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 41.23 42.27 41.19 42.17 42.17 1,922,400
Apr 23, 2024 41.46 42.12 41.11 41.75 41.75 2,039,800
Apr 22, 2024 39.91 41.90 39.63 41.32 41.32 4,469,900
Apr 19, 2024 39.06 40.19 39.05 39.92 39.92 3,285,800
Apr 18, 2024 39.42 39.96 39.09 39.24 39.24 2,163,600
Apr 17, 2024 39.96 40.04 39.10 39.36 39.36 1,714,600
Apr 16, 2024 39.96 40.06 39.24 39.50 39.50 1,485,000
Apr 15, 2024 40.94 41.50 39.85 40.41 40.41 2,126,600
Apr 12, 2024 40.66 41.03 40.37 40.67 40.67 1,564,000
Apr 11, 2024 41.09 41.42 40.36 41.26 41.26 1,428,700
Apr 10, 2024 42.01 42.26 40.64 41.09 41.09 2,112,600
Apr 9, 2024 43.26 43.54 42.33 43.51 43.51 1,838,200
Apr 8, 2024 42.24 43.17 41.91 42.99 42.99 1,458,400
Apr 5, 2024 41.29 42.42 41.20 42.08 42.08 1,446,500
Apr 4, 2024 43.33 43.63 41.72 41.72 41.72 1,805,400
Apr 3, 2024 42.50 43.11 42.16 42.52 42.52 1,490,400
Apr 2, 2024 42.28 42.85 41.70 42.42 42.42 2,128,100
Apr 1, 2024 43.36 43.47 42.60 42.98 42.98 1,785,700
Mar 28, 2024 42.89 43.52 42.76 43.40 43.40 1,959,400
Mar 27, 2024 41.54 43.18 41.36 43.15 43.15 2,227,400
Mar 26, 2024 41.37 41.39 40.94 41.19 41.19 1,502,100
Mar 25, 2024 40.62 41.32 40.61 41.02 41.02 1,956,200
Mar 22, 2024 41.25 41.89 40.63 40.65 40.65 2,140,600
Mar 21, 2024 41.73 42.91 41.40 41.61 41.61 2,350,300
Mar 20, 2024 39.58 41.65 39.27 41.32 41.32 2,877,800
Mar 19, 2024 39.42 40.21 39.39 39.78 39.78 2,150,600
Mar 18, 2024 39.97 40.05 39.28 39.73 39.73 2,294,700
Mar 15, 2024 39.60 40.33 39.38 39.79 39.79 37,419,300
Mar 14, 2024 40.83 41.05 39.23 39.80 39.80 2,837,400
Mar 13, 2024 40.65 41.37 40.57 41.07 41.07 1,956,600
Mar 12, 2024 41.63 42.04 40.67 40.90 40.90 2,254,900
Mar 11, 2024 42.27 42.44 41.24 41.61 41.61 2,607,800
Mar 8, 2024 42.23 42.95 42.06 42.24 42.24 2,459,500
Mar 7, 2024 41.89 42.60 41.15 41.52 41.52 2,512,100
Mar 6, 2024 40.68 41.93 39.28 41.30 41.30 4,182,000
Mar 5, 2024 38.74 41.28 38.74 40.95 40.95 3,370,400
Mar 4, 2024 39.13 40.24 38.79 39.17 39.17 4,217,700
Mar 1, 2024 38.72 39.22 38.01 38.77 38.77 3,143,200
Feb 29, 2024 39.18 39.63 38.75 39.43 39.43 2,991,100
Feb 28, 2024 38.29 38.69 38.01 38.08 38.08 1,487,000
Feb 27, 2024 38.86 39.24 38.34 38.68 38.68 1,786,000
Feb 26, 2024 38.61 39.44 38.04 38.42 38.42 2,030,500
Feb 23, 2024 39.46 39.72 38.74 39.03 39.03 2,964,700
Feb 22, 2024 39.70 40.62 39.48 39.65 39.65 1,954,600
Feb 21, 2024 39.64 40.20 39.26 39.60 39.60 1,909,500
Feb 20, 2024 39.92 40.65 39.84 40.09 40.09 2,087,400
Feb 16, 2024 40.76 41.22 40.60 40.64 40.64 2,272,500
Feb 15, 2024 40.84 42.18 40.73 41.52 41.52 2,687,900
Feb 14, 2024 0.41 Dividend
Feb 14, 2024 39.53 40.44 39.14 40.42 40.42 2,821,100
Feb 13, 2024 39.55 39.87 38.65 39.34 38.93 3,187,600
Feb 12, 2024 40.16 41.66 40.09 41.24 40.81 1,936,600
Feb 9, 2024 39.92 40.42 39.45 40.09 39.67 2,150,200
Feb 8, 2024 39.24 40.26 38.82 39.89 39.47 2,589,600
Feb 7, 2024 39.12 39.76 38.12 39.19 38.78 3,893,400
Feb 6, 2024 38.88 39.69 38.54 38.90 38.49 4,255,900
Feb 5, 2024 38.97 39.40 38.63 38.87 38.46 4,378,700
Feb 2, 2024 38.10 39.81 37.96 39.65 39.24 6,329,600
Feb 1, 2024 42.19 42.34 37.76 39.25 38.84 8,305,100
Jan 31, 2024 42.19 43.54 41.69 41.90 41.46 4,657,400
Jan 30, 2024 44.76 45.03 44.39 44.44 43.98 1,918,900
Jan 29, 2024 43.97 44.99 43.77 44.93 44.46 2,051,600
Jan 26, 2024 44.50 44.86 43.96 44.02 43.56 1,504,900
Jan 25, 2024 44.79 45.33 43.63 44.29 43.83 2,358,000
Jan 24, 2024 43.54 44.93 43.25 44.14 43.68 3,480,100
Jan 23, 2024 43.51 44.15 41.97 42.77 42.32 4,376,400
Jan 22, 2024 42.03 44.01 41.04 43.31 42.86 6,801,600
Jan 19, 2024 40.63 41.71 40.16 41.62 41.19 2,309,100
Jan 18, 2024 41.29 41.32 39.78 40.52 40.10 2,402,000
Jan 17, 2024 40.26 41.10 40.05 40.94 40.51 1,957,200
Jan 16, 2024 41.47 41.57 40.77 41.16 40.73 2,471,700
Jan 12, 2024 43.58 43.66 41.80 42.11 41.67 1,713,500
Jan 11, 2024 43.43 43.50 42.30 43.34 42.89 1,980,000
Jan 10, 2024 43.91 44.12 43.34 43.93 43.47 1,454,600
Jan 9, 2024 43.84 44.59 43.38 44.04 43.58 1,388,200
Jan 8, 2024 43.78 44.59 43.40 44.54 44.08 1,805,000
Jan 5, 2024 41.92 44.14 41.77 44.05 43.59 2,552,400
Jan 4, 2024 42.01 43.04 41.80 42.64 42.20 1,950,200
Jan 3, 2024 43.26 43.44 41.86 42.00 41.56 3,048,300
Jan 2, 2024 43.50 44.54 43.00 44.14 43.68 2,256,700
Dec 29, 2023 44.65 44.65 43.72 43.87 43.41 1,420,600
Dec 28, 2023 44.06 44.70 44.00 44.66 44.19 1,125,900
Dec 27, 2023 44.96 44.96 44.30 44.51 44.05 1,345,100
Dec 26, 2023 44.10 45.10 43.72 44.88 44.41 1,131,600
Dec 22, 2023 44.28 44.78 43.52 44.00 43.54 1,534,500
Dec 21, 2023 43.35 43.82 42.91 43.62 43.17 1,728,300
Dec 20, 2023 43.70 44.17 42.31 42.54 42.10 2,062,200
Dec 19, 2023 43.21 44.09 42.81 43.93 43.47 1,876,400
Dec 18, 2023 44.43 44.47 43.04 43.04 42.59 2,066,600
Dec 15, 2023 45.53 45.82 43.31 43.84 43.38 6,252,100
Dec 14, 2023 43.82 46.15 43.74 45.67 45.19 6,563,800
Dec 13, 2023 38.22 41.84 38.09 41.82 41.38 3,604,300
Dec 12, 2023 38.47 38.83 37.91 38.13 37.73 1,570,300
Dec 11, 2023 38.77 39.09 38.43 38.63 38.23 1,241,200
Dec 8, 2023 38.50 39.64 38.15 38.93 38.52 2,023,400
Dec 7, 2023 37.34 38.49 37.18 38.38 37.98 1,610,300
Dec 6, 2023 37.90 38.69 37.05 37.15 36.76 2,393,500
Dec 5, 2023 38.31 38.35 37.31 37.39 37.00 2,501,500
Dec 4, 2023 37.71 39.03 37.52 38.68 38.28 2,523,400
Dec 1, 2023 35.40 39.01 35.21 38.32 37.92 4,597,400
Nov 30, 2023 35.53 36.11 35.07 35.63 35.26 2,687,200
Nov 29, 2023 34.69 36.32 34.69 35.44 35.07 2,755,200
Nov 28, 2023 34.30 34.57 33.74 34.55 34.19 1,922,800
Nov 27, 2023 34.29 34.50 33.66 34.40 34.04 1,424,200
Nov 24, 2023 34.59 34.78 34.13 34.35 33.99 584,000
Nov 22, 2023 34.69 35.00 34.17 34.41 34.05 1,441,300
Nov 21, 2023 35.08 35.29 34.03 34.31 33.95 2,311,600
Nov 20, 2023 36.17 36.17 35.56 35.78 35.41 1,589,000
Nov 17, 2023 36.25 36.47 35.40 36.07 35.69 2,136,200
Nov 16, 2023 35.95 36.00 35.06 35.71 35.34 2,217,300
Nov 15, 2023 35.36 36.53 35.25 36.08 35.70 2,444,400
Nov 14, 2023 34.37 36.05 34.36 35.37 35.00 3,270,200
Nov 13, 2023 32.64 32.89 32.24 32.71 32.37 1,240,300
Nov 10, 2023 32.96 33.15 32.18 32.92 32.58 1,649,200
Nov 9, 2023 33.90 33.92 32.39 32.55 32.21 1,875,000
Nov 8, 2023 0.41 Dividend
Nov 8, 2023 34.15 34.17 33.31 33.76 33.41 1,755,000
Nov 7, 2023 34.10 34.29 33.66 34.10 33.34 1,763,500
Nov 6, 2023 34.87 35.09 33.85 34.18 33.42 1,551,900
Nov 3, 2023 34.39 35.08 34.28 34.76 33.98 2,598,900
Nov 2, 2023 31.63 33.35 31.63 33.23 32.49 3,026,800
Nov 1, 2023 30.74 31.13 30.33 31.02 30.33 2,261,800
Oct 31, 2023 30.08 30.98 29.78 30.85 30.16 2,387,400
Oct 30, 2023 29.84 30.18 29.32 29.98 29.31 2,837,100
Oct 27, 2023 30.59 30.67 28.98 29.45 28.79 2,498,300
Oct 26, 2023 29.56 30.86 29.56 30.45 29.77 4,151,700
Oct 25, 2023 29.51 29.97 28.90 29.63 28.97 2,713,300
Oct 24, 2023 30.13 30.46 29.33 29.86 29.19 2,592,600
Oct 23, 2023 29.64 30.87 29.51 30.05 29.38 4,626,200
Oct 20, 2023 32.00 32.10 29.62 29.96 29.29 6,613,800
Oct 19, 2023 33.98 34.45 32.22 32.24 31.52 8,547,900
Oct 18, 2023 36.33 36.61 35.51 35.69 34.89 3,606,500
Oct 17, 2023 35.53 37.19 35.50 36.74 35.92 4,232,700
Oct 16, 2023 35.09 36.01 34.69 35.92 35.12 2,388,500
Oct 13, 2023 35.69 35.86 34.33 34.57 33.80 2,202,500
Oct 12, 2023 35.63 35.65 34.52 35.20 34.41 2,396,200
Oct 11, 2023 35.24 36.02 35.11 35.65 34.85 2,827,300
Oct 10, 2023 34.46 35.46 34.30 35.12 34.34 3,430,300
Oct 9, 2023 33.30 34.23 33.24 33.97 33.21 2,862,600
Oct 6, 2023 32.67 34.14 32.44 33.69 32.94 3,569,100
Oct 5, 2023 33.25 33.71 32.83 33.40 32.65 5,142,700
Oct 4, 2023 33.12 33.42 32.24 33.33 32.59 2,695,000
Oct 3, 2023 33.22 33.35 32.25 32.92 32.19 2,789,800
Oct 2, 2023 34.89 35.21 33.22 33.49 32.74 2,731,700
Sep 29, 2023 34.72 35.74 34.39 34.89 34.11 2,926,900
Sep 28, 2023 33.18 34.38 32.54 33.95 33.19 2,233,500
Sep 27, 2023 33.42 34.06 33.11 33.17 32.43 3,779,200
Sep 26, 2023 33.84 34.70 33.84 33.99 33.23 1,586,100
Sep 25, 2023 33.77 34.60 33.64 34.58 33.81 1,370,600
Sep 22, 2023 34.28 34.52 33.65 34.10 33.34 2,364,000
Sep 21, 2023 35.03 35.22 34.09 34.16 33.40 3,054,300
Sep 20, 2023 36.14 36.68 35.28 35.30 34.51 1,847,200
Sep 19, 2023 36.43 36.62 35.47 35.89 35.09 2,062,700
Sep 18, 2023 36.80 37.00 36.03 36.18 35.37 1,551,100
Sep 15, 2023 36.72 37.27 36.45 36.92 36.10 5,451,200
Sep 14, 2023 36.71 37.21 36.34 37.08 36.25 2,563,500
Sep 13, 2023 37.41 37.41 35.35 36.13 35.32 4,247,200
Sep 12, 2023 36.11 37.63 35.89 37.09 36.26 5,495,000
Sep 11, 2023 35.12 35.68 34.61 34.73 33.95 2,319,700
Sep 8, 2023 34.03 34.95 32.94 34.92 34.14 4,093,300
Sep 7, 2023 34.53 35.06 33.71 33.86 33.10 2,616,200
Sep 6, 2023 35.60 35.94 34.22 34.82 34.04 2,945,600
Sep 5, 2023 36.08 37.01 36.08 36.13 35.32 2,025,100
Sep 1, 2023 35.76 36.60 35.76 36.44 35.63 2,812,900
Aug 31, 2023 35.08 35.54 34.86 35.50 34.71 2,110,000
Aug 30, 2023 35.45 35.58 34.88 34.99 34.21 1,922,300
Aug 29, 2023 34.91 35.71 34.44 35.44 34.65 1,840,100
Aug 28, 2023 34.50 35.20 34.32 34.90 34.12 1,632,500
Aug 25, 2023 34.64 35.00 33.75 34.13 33.37 1,423,500
Aug 24, 2023 34.14 35.47 34.00 34.47 33.70 2,555,200
Aug 23, 2023 33.09 34.08 32.65 33.98 33.22 2,004,600
Aug 22, 2023 34.50 34.58 32.90 33.09 32.35 3,133,000
Aug 21, 2023 34.87 35.00 33.93 34.53 33.76 2,127,700
Aug 18, 2023 34.29 34.94 34.15 34.73 33.95 1,952,400
Aug 17, 2023 35.23 35.30 34.40 34.96 34.18 1,951,200
Aug 16, 2023 0.41 Dividend
Aug 16, 2023 35.28 35.54 34.75 34.84 34.06 2,202,300
Aug 15, 2023 36.50 36.79 35.66 35.73 34.53 2,953,200
Aug 14, 2023 37.78 37.78 37.03 37.41 36.16 2,353,700
Aug 11, 2023 37.03 38.65 36.89 38.30 37.02 2,572,900
Aug 10, 2023 37.67 38.09 37.08 37.53 36.27 2,381,500
Aug 9, 2023 37.85 38.61 37.26 37.40 36.15 2,901,900
Aug 8, 2023 36.68 38.21 35.95 38.18 36.90 3,169,100
Aug 7, 2023 37.92 38.51 37.70 38.14 36.86 2,492,600
Aug 4, 2023 37.27 38.56 37.03 37.92 36.65 2,443,800
Aug 3, 2023 36.50 37.53 36.11 37.41 36.16 2,413,900
Aug 2, 2023 36.17 37.00 35.78 36.63 35.40 3,049,500
Aug 1, 2023 38.65 38.68 36.53 37.10 35.86 3,265,200
Jul 31, 2023 38.92 39.11 37.65 38.25 36.97 6,188,700
Jul 28, 2023 38.29 38.97 37.84 38.69 37.39 2,650,400
Jul 27, 2023 38.66 39.64 37.35 37.61 36.35 4,411,800
Jul 26, 2023 36.80 38.64 36.79 38.45 37.16 4,360,700
Jul 25, 2023 37.53 37.59 35.42 35.78 34.58 5,271,300
Jul 24, 2023 35.70 37.42 35.66 37.05 35.81 4,933,100
Jul 21, 2023 38.07 38.15 35.86 36.11 34.90 5,777,900
Jul 20, 2023 37.02 38.46 36.22 37.90 36.63 10,134,700
Jul 19, 2023 32.80 34.84 32.51 34.46 33.30 7,771,300
Jul 18, 2023 31.48 33.27 31.35 32.43 31.34 4,959,600
Jul 17, 2023 30.63 31.51 30.34 31.36 30.31 2,245,500
Jul 14, 2023 32.70 32.70 30.58 30.70 29.67 4,586,200
Jul 13, 2023 31.52 32.34 31.12 32.00 30.93 2,940,900
Jul 12, 2023 31.43 32.21 31.07 31.28 30.23 5,962,600
Jul 11, 2023 29.14 31.03 29.07 30.43 29.41 4,056,600
Jul 10, 2023 28.80 29.80 28.51 29.56 28.57 3,528,700
Jul 7, 2023 27.78 29.37 27.66 28.98 28.01 4,500,000
Jul 6, 2023 27.38 27.83 26.69 27.78 26.85 4,488,000
Jul 5, 2023 27.75 28.68 27.43 27.96 27.02 3,181,200
Jul 3, 2023 27.26 28.18 27.17 28.14 27.20 2,621,400
Jun 30, 2023 27.62 27.71 26.77 26.86 25.96 3,698,700
Jun 29, 2023 27.43 27.89 27.06 27.28 26.37 2,917,900
Jun 28, 2023 27.04 27.18 26.56 27.09 26.18 2,500,000
Jun 27, 2023 27.13 27.52 26.58 27.30 26.38 2,377,700
Jun 26, 2023 26.92 27.67 26.87 27.08 26.17 2,154,000
Jun 23, 2023 26.63 26.92 26.36 26.60 25.71 3,829,100
Jun 22, 2023 27.77 27.85 26.69 26.97 26.07 3,924,400
Jun 21, 2023 27.77 28.25 27.46 27.95 27.01 2,879,000
Jun 20, 2023 28.44 28.50 27.27 27.85 26.92 3,998,500
Jun 16, 2023 28.89 29.14 27.93 28.63 27.67 5,284,600
Jun 15, 2023 27.28 29.17 27.07 28.98 28.01 4,510,900
Jun 14, 2023 29.53 29.78 27.83 28.06 27.12 6,567,700
Jun 13, 2023 28.79 30.31 28.14 29.77 28.77 7,691,600
Jun 12, 2023 30.96 32.34 29.74 30.24 29.23 5,409,800
Jun 9, 2023 32.00 32.15 30.59 30.87 29.83 4,031,000
Jun 8, 2023 31.30 32.19 30.65 32.01 30.94 5,008,100
Jun 7, 2023 30.56 31.64 29.89 31.49 30.43 4,618,400
Jun 6, 2023 28.50 31.03 28.43 30.12 29.11 5,208,200
Jun 5, 2023 29.29 29.65 28.60 28.72 27.76 3,573,300
Jun 2, 2023 28.48 29.56 28.17 29.07 28.10 5,291,500
Jun 1, 2023 27.81 28.18 26.58 27.67 26.74 4,321,400
May 31, 2023 28.54 28.63 27.14 27.29 26.37 4,199,300
May 30, 2023 28.94 29.24 27.80 28.91 27.94 4,164,100
May 26, 2023 28.43 28.87 27.61 28.66 27.70 3,016,400
May 25, 2023 29.07 29.38 27.93 28.32 27.37 5,220,900
May 24, 2023 28.99 29.27 28.26 28.97 28.00 5,329,200
May 23, 2023 28.87 30.67 28.61 29.39 28.40 9,434,400
May 22, 2023 27.32 28.77 27.02 28.09 27.15 8,414,900
May 19, 2023 27.26 27.66 25.77 26.77 25.87 7,295,900
May 18, 2023 26.27 27.47 25.79 27.24 26.33 9,029,700
May 17, 2023 0.41 Dividend
May 17, 2023 24.37 26.33 24.22 26.17 25.29 9,082,400
May 16, 2023 24.40 24.82 23.68 23.76 22.57 4,717,200
May 15, 2023 22.67 24.35 22.49 24.33 23.11 6,312,400
May 12, 2023 22.96 23.00 21.96 22.43 21.30 6,214,400
May 11, 2023 23.10 23.78 22.44 22.68 21.54 7,247,700
May 10, 2023 25.07 25.35 23.39 23.75 22.56 5,689,100
May 9, 2023 23.90 24.88 23.50 24.42 23.19 4,999,300
May 8, 2023 25.31 26.46 23.64 24.26 23.04 12,038,700
May 5, 2023 23.29 24.49 22.21 23.76 22.57 14,680,200
May 4, 2023 21.79 22.30 18.26 19.93 18.93 25,523,000
May 3, 2023 24.33 25.19 22.23 22.66 21.52 9,993,700
May 2, 2023 26.66 26.66 20.41 23.92 22.72 18,557,300
May 1, 2023 27.94 28.01 26.77 26.82 25.47 4,105,000
Apr 28, 2023 26.39 28.29 26.24 27.86 26.46 5,652,000
Apr 27, 2023 26.36 27.23 26.32 26.58 25.25 3,760,300
Apr 26, 2023 26.94 27.22 25.91 26.39 25.06 4,083,000
Apr 25, 2023 27.76 27.99 26.31 26.73 25.39 6,228,700

Related Tickers

CMA Comerica Incorporated
52.95
+0.59%
 
WAL Western Alliance Bancorporation
59.37
-0.75%
 
KEY KeyCorp
14.93
+1.43%
 
TFC Truist Financial Corporation
38.79
-0.13%
 
BOH Bank of Hawaii Corporation
58.67
+0.81%
 
FITB Fifth Third Bancorp
37.23
+0.46%
 
HBAN Huntington Bancshares Incorporated
13.76
+0.95%
 
RF Regions Financial Corporation
19.77
+2.17%
 
CFG Citizens Financial Group, Inc.
35.52
+1.57%
 
OZK Bank OZK
46.37
+0.63%