Zions Bancorp (NQ: ZION )

44.29 +0.16 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 50.39 51.13 50.14 50.25 1,485,875 -0.50(-0.99%)
Apr 29, 2021 50.57 51.08 50.24 50.76 1,368,096 +1.00(+2.01%)
Apr 28, 2021 49.68 50.21 49.37 49.76 1,236,606 +0.09(+0.18%)
Apr 27, 2021 49.26 49.71 49.07 49.67 1,545,343 +0.49(+0.99%)
Apr 26, 2021 49.17 49.69 48.89 49.18 1,364,522 +0.31(+0.63%)
Apr 23, 2021 47.20 49.29 47.05 48.88 2,246,245 +1.54(+3.26%)
Apr 22, 2021 48.35 48.52 47.28 47.33 1,622,797 -0.99(-2.04%)
Apr 21, 2021 46.90 48.38 46.50 48.32 1,853,204 +1.17(+2.48%)
Apr 20, 2021 49.65 49.69 46.57 47.15 3,622,589 -3.29(-6.52%)
Apr 19, 2021 50.64 51.36 50.04 50.43 1,487,449 -0.11(-0.21%)
Apr 16, 2021 50.78 51.43 50.30 50.54 1,246,150 +0.28(+0.56%)
Apr 15, 2021 50.84 50.84 49.32 50.26 1,725,113 -0.39(-0.76%)
Apr 14, 2021 49.88 51.31 49.87 50.65 1,148,030 +0.64(+1.28%)
Apr 13, 2021 50.40 50.74 49.43 50.01 1,335,866 -0.95(-1.86%)
Apr 12, 2021 50.34 51.08 50.34 50.96 1,015,033 +0.58(+1.15%)
Apr 09, 2021 50.26 50.70 49.86 50.38 1,090,034 +0.84(+1.70%)
Apr 08, 2021 49.53 49.73 48.62 49.53 1,465,060 -0.50(-0.99%)
Apr 07, 2021 50.18 50.44 49.71 50.03 731,696 +0.11(+0.22%)
Apr 06, 2021 51.07 51.07 49.30 49.92 1,007,368 +0.09(+0.18%)
Apr 05, 2021 50.43 50.76 49.44 49.83 1,187,495 -0.07(-0.14%)
Apr 01, 2021 49.13 49.92 48.78 49.90 1,284,790 +0.41(+0.82%)
Mar 31, 2021 49.75 50.41 49.48 49.50 1,344,417 -0.86(-1.70%)
Mar 30, 2021 49.03 50.55 48.99 50.35 1,360,708 +1.82(+3.75%)
Mar 29, 2021 49.48 49.89 47.96 48.53 1,176,636 -1.77(-3.51%)
Mar 26, 2021 50.03 50.40 49.24 50.30 1,396,602 +1.00(+2.03%)
Mar 25, 2021 47.79 49.52 46.99 49.30 1,326,049 +1.56(+3.26%)
Mar 24, 2021 48.64 49.58 47.69 47.74 1,708,793 -0.51(-1.06%)
Mar 23, 2021 49.34 49.73 47.89 48.25 1,829,190 -1.53(-3.08%)
Mar 22, 2021 50.75 51.06 48.91 49.79 1,709,283 -1.05(-2.07%)
Mar 19, 2021 50.88 51.92 50.12 50.84 5,549,548 -0.77(-1.48%)
Mar 18, 2021 52.24 54.23 51.27 51.61 2,016,947 +0.50(+0.97%)
Mar 17, 2021 51.67 52.56 50.59 51.11 1,423,259 +0.32(+0.62%)
Mar 16, 2021 51.49 51.49 49.99 50.79 1,194,504 -1.19(-2.29%)
Mar 15, 2021 53.06 53.06 51.19 51.98 1,400,883 -1.21(-2.27%)
Mar 12, 2021 52.77 53.47 52.39 53.19 1,539,283 +1.41(+2.73%)
Mar 11, 2021 50.68 52.29 50.42 51.78 1,206,541 -0.14(-0.26%)
Mar 10, 2021 50.84 52.06 50.46 51.91 1,481,136 +1.07(+2.11%)
Mar 09, 2021 50.83 51.78 49.29 50.84 1,835,720 -1.05(-2.03%)
Mar 08, 2021 50.99 52.55 50.51 51.89 1,588,899 +1.65(+3.28%)
Mar 05, 2021 49.86 51.23 48.12 50.25 2,486,637 +1.65(+3.39%)
Mar 04, 2021 49.26 50.17 47.26 48.60 1,739,346 -0.25(-0.52%)
Mar 03, 2021 48.87 50.70 48.72 48.85 1,724,085 +0.00(+0.00%)
Mar 02, 2021 48.98 49.55 48.68 48.85 1,141,358 -0.50(-1.00%)
Mar 01, 2021 48.78 49.76 48.44 49.34 1,425,133 +1.46(+3.05%)
Feb 26, 2021 48.72 49.04 46.98 47.89 1,899,260 -1.26(-2.57%)
Feb 25, 2021 51.48 51.97 48.95 49.15 1,830,382 -1.99(-3.89%)
Feb 24, 2021 48.68 51.63 48.68 51.14 1,845,433 +2.35(+4.82%)
Feb 23, 2021 48.62 48.97 47.81 48.79 1,286,982 +0.73(+1.52%)
Feb 22, 2021 46.55 48.89 46.54 48.06 2,058,945 +1.50(+3.21%)
Feb 19, 2021 45.57 46.77 45.57 46.56 1,295,005 +1.50(+3.34%)
Feb 18, 2021 45.04 45.64 44.61 45.06 1,203,341 -0.55(-1.20%)
Feb 17, 2021 45.89 46.39 45.39 45.61 928,514 -0.29(-0.63%)
Feb 16, 2021 44.87 46.35 44.70 45.90 1,646,225 +1.54(+3.47%)
Feb 12, 2021 43.56 44.62 43.56 44.36 1,245,745 +0.60(+1.37%)
Feb 11, 2021 43.92 44.42 43.10 43.76 1,176,640 -0.60(-1.35%)
Feb 10, 2021 44.60 45.31 43.69 44.36 1,806,716 -0.01(-0.02%)
Feb 09, 2021 43.94 44.46 43.27 44.37 1,751,492 +0.84(+1.93%)
Feb 08, 2021 43.08 43.58 42.78 43.52 1,235,387 +0.82(+1.93%)
Feb 05, 2021 43.51 43.70 42.59 42.70 1,484,276 -0.44(-1.02%)
Feb 04, 2021 41.51 43.37 41.31 43.14 1,641,863 +1.96(+4.76%)
Feb 03, 2021 40.79 41.59 40.60 41.18 2,057,148 +0.21(+0.50%)
Feb 02, 2021 40.51 41.57 40.26 40.97 1,555,508 +0.98(+2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.