ZION - Zions Bancorporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201854.8755.1854.6854.8854.881,205,691
Feb 22, 201856.1056.2354.5154.7254.721,836,000
Feb 21, 201855.0456.5754.7055.8655.862,644,800
Feb 20, 201854.8655.4054.5954.9754.972,093,200
Feb 16, 201854.6155.3654.5055.0755.072,343,100
Feb 15, 201854.9655.0654.2654.7754.772,250,000
Feb 14, 201852.3954.7751.8254.5154.514,791,300
Feb 14, 20180.2 Dividend
Feb 13, 201851.5952.1851.5151.9651.761,767,100
Feb 12, 201852.0752.5151.2952.0651.862,571,300
Feb 09, 201851.6052.0549.9951.6451.442,791,700
Feb 08, 201854.0254.3350.7050.7150.513,213,100
Feb 07, 201852.2354.3252.2254.0253.816,427,300
Feb 06, 201850.4152.7649.7652.5252.323,682,500
Feb 05, 201853.5454.1651.2251.6551.453,305,300
Feb 02, 201854.7755.6153.9854.1553.944,533,600
Feb 01, 201853.7955.0053.5954.9854.773,541,700
Jan 31, 201853.9654.8653.8754.0353.822,243,800
Jan 30, 201853.7154.5953.7153.9353.722,444,700
Jan 29, 201854.0055.0253.8554.1953.982,841,300
Jan 26, 201853.3754.0752.9654.0253.811,676,700
Jan 25, 201853.8753.9552.7553.0252.821,964,700
Jan 24, 201854.3754.4953.0653.7453.532,260,300
Jan 23, 201853.9754.8853.1554.1753.962,941,400
Jan 22, 201853.7754.2253.3054.1653.952,546,900
Jan 19, 201852.6353.7552.6353.7353.522,438,900
Jan 18, 201853.3753.5552.6952.8652.661,393,500
Jan 17, 201853.1553.5452.3353.3253.111,351,100
Jan 16, 201853.6653.8752.5152.9052.701,512,100
Jan 12, 201853.3853.7753.0553.2853.071,634,400
Jan 11, 201852.5953.2352.3853.1152.911,242,800
Jan 10, 201851.8553.0751.8452.3552.152,790,500
Jan 09, 201850.8752.1450.6551.8151.611,888,100
Jan 08, 201850.8751.0050.4850.6250.431,697,700
Jan 05, 201851.1151.2050.4750.8750.671,212,200
Jan 04, 201851.0251.6350.5550.8550.653,309,200
Jan 03, 201850.6950.8550.2850.6450.451,575,700
Jan 02, 201852.1752.1750.1650.7050.502,387,100
Dec 29, 201751.2851.5550.8150.8350.631,261,800
Dec 28, 201750.9251.3750.5351.3451.14976,400
Dec 27, 201750.7850.8950.4650.7150.51694,600
Dec 26, 201751.2551.9750.6650.8650.66808,100
Dec 22, 201751.5051.5950.9151.3351.13879,900
Dec 21, 201751.1251.6350.9051.4651.261,607,200
Dec 20, 201751.4351.5250.2150.7350.531,701,200
Dec 19, 201751.1851.3450.7450.8950.691,336,400
Dec 18, 201750.5051.2350.5050.9850.782,616,500
Dec 15, 201749.3050.7249.2250.0149.824,481,600
Dec 14, 201749.9150.2549.1349.2249.032,788,900
Dec 13, 201750.6150.8249.5549.7649.572,193,600
Dec 12, 201750.0350.6149.8950.4650.272,432,700
Dec 11, 201750.9051.0649.8049.9449.751,857,000
Dec 08, 201750.8851.0350.4150.9350.731,653,400
Dec 07, 201749.9150.8649.6050.4750.282,414,600
Dec 06, 201750.4550.7149.8649.9249.733,233,800
Dec 05, 201752.0252.2050.7750.8850.682,436,800
Dec 04, 201751.0452.1650.5151.7451.543,789,700
Dec 01, 201749.5250.3448.2850.0849.894,038,800
Nov 30, 201749.9350.5149.4049.5549.363,451,700
Nov 29, 201748.5649.9548.5049.4949.303,982,500
Nov 28, 201746.6248.1446.5348.0947.903,198,100
Nov 27, 201746.2546.6946.0746.4246.241,717,500
Nov 24, 201746.6546.8446.3146.3546.17688,600
Nov 22, 201747.0547.0546.3546.3546.171,204,200
Nov 21, 201747.3447.3446.7146.8946.711,619,400
Nov 20, 201746.4647.1646.2147.1046.922,387,100
Nov 17, 201745.9146.4645.6346.3046.121,291,000
Nov 16, 201746.7246.9946.0646.1145.932,136,300
Nov 15, 201745.9946.9545.6446.5046.322,180,700
Nov 14, 201745.1247.0945.1046.4946.314,487,100
Nov 14, 20170.16 Dividend
Nov 13, 201743.6545.5343.5045.4345.103,651,300
Nov 10, 201744.1044.4243.8343.9343.612,049,000
Nov 09, 201744.2144.6843.6743.9743.652,076,100
Nov 08, 201744.7244.9244.1644.5444.212,940,600
Nov 07, 201746.4446.5444.7944.8844.552,413,000
Nov 06, 201746.7546.8446.0946.4546.111,505,000
Nov 03, 201746.7747.1346.3746.8146.471,249,300
Nov 02, 201746.1746.9245.9946.8546.511,496,000
Nov 01, 201746.7147.0646.1646.2245.881,400,100
Oct 31, 201746.6847.0746.4446.4646.121,445,300
Oct 30, 201746.8247.3346.5546.8046.462,139,500
Oct 27, 201746.8247.3046.7047.1146.762,395,500
Oct 26, 201746.2046.9846.0346.9346.582,528,500
Oct 25, 201746.4046.8845.5245.9945.653,037,800
Oct 24, 201745.2547.1545.0646.3546.013,804,700
Oct 23, 201746.8447.0046.2446.3946.052,156,900
Oct 20, 201746.7746.9846.5546.7646.422,134,400
Oct 19, 201745.7046.2445.2846.0545.712,174,100
Oct 18, 201746.2346.4345.7946.1745.832,649,200
Oct 17, 201746.9146.9745.9645.9945.651,324,600
Oct 16, 201746.5046.9146.4746.7946.451,063,400
Oct 13, 201746.4546.8946.1546.6046.261,204,700
Oct 12, 201747.5047.6246.6846.7246.381,623,200
Oct 11, 201747.6047.6547.0947.2846.931,507,300
Oct 10, 201747.3447.7547.1947.7147.361,455,600
Oct 09, 201747.9747.9747.3247.3446.991,281,100
Oct 06, 201747.8748.2647.4247.8847.532,316,100
Oct 05, 201746.8247.7946.5647.6647.311,849,400
Oct 04, 201746.9347.0546.6346.6946.351,023,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...