Zions Bancorporation, National Association (ZION) NASDAQ

55.54

-1.465(-2.57%)

Updated at September 30 01:36PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 202557.91575757.9156.681.21M
September 26, 202557.6757.5457.5458.1757.031.14M
September 25, 202556.4357.357.357.4756.081.59M
September 24, 202557.3756.9156.9157.9656.671.56M
September 23, 202557.1957.2957.2958.4856.971.79M
September 22, 202558.1857.0957.0958.5556.721.81M
September 19, 202559.458.758.759.458.233.45M
September 18, 202557.9459.1559.1559.2357.611.26M
September 17, 202556.6257.557.558.8556.531.4M
September 16, 202557.1156.556.557.2655.531.31M
September 15, 202558.4957.0757.0758.7457.061.48M
September 12, 202558.2658.4258.4258.7657.971.34M
September 11, 202558.1158.2658.2658.3157.321.63M
September 10, 202557.1257.9857.9858.0256.482.1M
September 09, 202556.8456.956.957.2856.41.01M
September 08, 202556.6457.0257.0257.1255.931.73M
September 05, 202558.4556.5256.5258.7956.191.64M
September 04, 202557.5758.1158.1158.1957.27994,241
September 03, 202557.3457.4257.4258.0756.6784,909
September 02, 202557.1157.357.357.5456.39913,625
August 29, 202557.7958.0158.0158.4657.681.19M
August 28, 202558.3357.8257.8258.457.381.18M
August 27, 202556.64585858.0356.62M
August 26, 202555.7656.8256.8256.9855.71.25M
August 25, 202555.655.9155.9155.9855.451.31M
August 22, 202553.8355.8655.8656.0853.831.59M
August 21, 202553.3353.553.553.6553.021.07M
August 20, 202553.1953.7853.7853.952.871.25M
August 19, 202553.0453.1453.1453.7452.881.21M
August 18, 202552.5153.2753.2753.2952.361.06M
August 15, 202553.7552.6752.6753.8152.651.08M
August 14, 202552.7453.7753.7753.8852.491.31M
August 13, 202553.3753.8653.4153.9353.071.8M
August 12, 202552.353.1652.7253.2452.121.3M
August 11, 202552.0851.7851.3552.3651.681.8M
August 08, 202551.7552.0452.0452.1951.271.35M
August 07, 202552.2151.251.252.2150.662.35M
August 06, 202552.2151.5251.5252.5851.461.44M
August 05, 202552.9252.4752.4753.0751.291.42M
August 04, 202552.4852.7652.7652.9651.961.76M
August 01, 202552.4552.0852.0852.851.091.45M
July 31, 202553.9653.6253.6254.5153.521.36M
July 30, 202555.0454.2154.2155.3853.961.28M
July 29, 202555.6354.7754.7755.7254.55942,002
July 28, 202555.5355.3655.3655.6854.891.02M
July 25, 202555.1255.3855.3855.5954.321.81M
July 24, 202556.3655.1855.1856.655.062.09M
July 23, 202557.2956.5456.5457.3155.931.67M
July 22, 20255856.8556.8558.0555.63.96M
July 21, 202556.856.5956.5957.3556.382.25M
July 18, 202556.9256.856.85756.241.38M
July 17, 202554.956.4156.4156.5654.91.23M
July 16, 202555.1655.155.155.353.961.06M
July 15, 202556.6954.5454.5456.9154.511.32M
July 14, 202556.0456.9256.9256.9655.871.74M
July 11, 202555.9456.256.256.5855.541.31M
July 10, 202555.7656.356.356.5755.572.22M
July 09, 202556.2355.6555.6556.2355.231.06M
July 08, 202555.4655.5555.5556.0155.211.74M
July 07, 202555.1555.1655.1655.9754.751.55M