ZION - Zions Bancorporation, National Association

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201944.8544.9644.2744.5144.513,212,000
Sep 19, 201945.1345.2644.5444.5844.582,276,600
Sep 18, 201944.4045.3044.0945.0845.081,799,800
Sep 17, 201944.9044.9044.1644.5444.541,313,300
Sep 16, 201944.4545.2444.1345.1845.181,948,600
Sep 13, 201945.0745.4244.6344.7744.772,510,800
Sep 12, 201943.7944.7143.2044.6344.631,862,400
Sep 11, 201943.6744.2442.9144.1544.152,356,900
Sep 10, 201942.7243.6942.5543.6643.663,048,300
Sep 09, 201941.3942.5740.9742.3742.373,143,900
Sep 06, 201941.0741.3140.8040.9440.941,737,200
Sep 05, 201940.7541.7340.6741.1441.142,210,600
Sep 04, 201940.0840.2539.6540.0140.012,230,800
Sep 03, 201940.7840.7839.7439.7939.792,579,900
Aug 30, 201941.1041.4540.8241.0941.091,490,800
Aug 29, 201940.4141.1340.3940.7740.771,797,500
Aug 28, 201939.2340.1439.1140.0240.022,023,200
Aug 27, 201940.4240.9139.1539.4939.492,961,200
Aug 26, 201940.3740.4039.8140.2040.202,471,500
Aug 23, 201940.9341.4139.9040.0340.033,474,300
Aug 22, 201941.3441.4440.8841.1441.142,197,800
Aug 21, 201940.9141.1440.5840.9340.932,475,100
Aug 20, 201940.4540.7240.3640.4840.482,101,000
Aug 19, 201940.7741.0740.5840.8840.881,895,700
Aug 16, 201939.5240.3339.4340.2040.202,268,700
Aug 15, 201939.7140.0539.1239.2039.202,818,200
Aug 14, 201939.9640.3239.5539.6539.652,953,300
Aug 14, 20190.34 Dividend
Aug 13, 201940.8642.0140.8041.2440.902,474,300
Aug 12, 201941.3341.5140.8841.0340.692,143,200
Aug 09, 201941.8142.1841.5341.8541.501,617,700
Aug 08, 201941.7242.3441.4542.1341.782,259,500
Aug 07, 201941.1141.8940.5541.3240.983,519,600
Aug 06, 201941.5942.1140.9742.0241.673,297,400
Aug 05, 201941.6541.9340.6641.1840.843,966,700
Aug 02, 201942.8543.2342.1142.5542.202,946,700
Aug 01, 201944.8545.1842.8642.9442.593,149,300
Jul 31, 201945.4045.5144.4145.0744.703,208,200
Jul 30, 201944.4045.4944.3245.4845.111,863,600
Jul 29, 201945.1045.5544.5444.6544.282,314,400
Jul 26, 201944.3045.2243.7745.1644.793,137,300
Jul 25, 201943.5744.6443.2344.2543.894,082,300
Jul 24, 201942.7043.5642.3443.5143.154,132,000
Jul 23, 201942.1543.0941.9542.8342.487,886,900
Jul 22, 201945.9346.2745.1145.2344.862,792,800
Jul 19, 201945.2246.2945.1346.1045.723,144,500
Jul 18, 201944.9345.6844.6145.5445.161,512,400
Jul 17, 201945.4145.4444.6444.8844.511,443,200
Jul 16, 201945.5745.6445.1045.4945.111,508,700
Jul 15, 201946.2846.2845.1945.3745.001,415,200
Jul 12, 201946.1346.5445.6946.3846.001,565,400
Jul 11, 201945.3345.9845.1045.8445.461,500,800
Jul 10, 201945.8445.9845.2345.2844.911,404,700
Jul 09, 201945.0645.9845.0645.9345.551,558,800
Jul 08, 201945.8045.9545.2545.3244.952,010,200
Jul 05, 201945.7646.3745.5946.2145.831,456,800
Jul 03, 201945.0045.4444.7845.3745.001,033,700
Jul 02, 201946.0546.2744.8444.8544.481,757,300
Jul 01, 201946.3346.8146.0346.3345.951,528,100
Jun 28, 201945.5346.0345.1245.9845.602,737,100
Jun 27, 201944.4545.0944.4545.0044.631,442,300
Jun 26, 201944.1344.7744.1344.3844.011,460,200
Jun 25, 201944.2444.2443.3543.9943.631,412,500
Jun 24, 201944.4944.9844.0644.1243.761,404,100
Jun 21, 201944.3444.9744.3444.4344.063,085,700
Jun 20, 201944.6044.8543.4544.4044.031,866,200
Jun 19, 201945.2445.7544.3344.3643.991,725,900
Jun 18, 201944.0045.2343.6945.0444.672,115,000
Jun 17, 201944.8845.0943.8444.0443.681,452,700
Jun 14, 201944.7145.0044.0944.8844.511,421,300
Jun 13, 201944.3344.8744.2244.7344.361,978,300
Jun 12, 201944.4644.5743.8644.1743.811,547,300
Jun 11, 201944.2244.7044.2144.4244.052,591,600
Jun 10, 201944.1144.5443.8243.8443.481,866,300
Jun 07, 201944.1744.1743.4943.6443.282,360,400
Jun 06, 201944.1044.4243.6844.2443.881,898,200
Jun 05, 201944.4744.5143.5844.1843.821,886,700
Jun 04, 201944.0245.0043.9644.4044.032,669,300
Jun 03, 201942.9343.7242.8043.3242.962,009,500
May 31, 201943.4243.4942.9443.0742.712,510,800
May 30, 201944.6344.9243.6243.9643.601,291,300
May 29, 201943.9444.7343.5944.6144.241,968,000
May 28, 201945.1845.5244.2244.2543.893,367,100
May 24, 201945.2045.4545.0445.3444.971,468,400
May 23, 201944.9745.4044.3744.9344.563,335,100
May 22, 201945.4745.6744.8245.4245.051,985,800
May 21, 201945.3545.9245.1745.7845.402,491,900
May 20, 201945.0445.5444.6444.9044.531,730,700
May 17, 201945.1545.8845.0345.1044.732,112,100
May 16, 201945.1746.0345.1745.5745.191,639,700
May 15, 201945.5945.8144.7445.1344.762,629,700
May 15, 20190.3 Dividend
May 14, 201946.1247.0345.9246.4445.762,510,300
May 13, 201947.4547.7945.9246.0345.362,551,800
May 10, 201947.9348.6747.6048.4447.731,676,200
May 09, 201947.6148.4547.3148.2447.531,889,000
May 08, 201948.4648.7648.1648.1947.481,665,600
May 07, 201949.1249.1848.4648.7148.001,936,400
May 06, 201949.1949.9849.1149.6848.951,632,500
May 03, 201949.7350.2049.6650.0549.321,698,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...