NasdaqGM - Delayed Quote USD

Zions Bancorporation, National Association (ZIONP)

19.60 -0.36 (-1.80%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 19.66 19.72 19.58 19.60 19.60 4,058
Apr 25, 2024 20.02 20.02 19.55 19.85 19.85 15,131
Apr 24, 2024 19.99 20.17 19.98 20.06 20.06 10,541
Apr 23, 2024 19.85 20.08 19.70 20.00 20.00 6,195
Apr 22, 2024 19.74 19.79 19.64 19.78 19.78 1,236
Apr 19, 2024 19.67 19.67 19.67 19.67 19.67 563
Apr 18, 2024 19.68 19.74 19.68 19.68 19.68 2,514
Apr 17, 2024 19.65 19.73 19.65 19.65 19.65 1,296
Apr 16, 2024 19.69 19.73 19.56 19.56 19.56 5,221
Apr 15, 2024 19.85 20.03 19.56 19.57 19.57 5,151
Apr 12, 2024 19.95 19.95 19.82 19.92 19.92 2,630
Apr 11, 2024 19.92 20.08 19.92 20.00 20.00 4,280
Apr 10, 2024 20.00 20.00 19.79 20.00 20.00 7,542
Apr 9, 2024 20.10 20.10 20.01 20.01 20.01 2,342
Apr 8, 2024 20.05 20.10 20.00 20.08 20.08 2,504
Apr 5, 2024 19.94 20.09 19.92 20.09 20.09 996
Apr 4, 2024 19.94 20.12 19.94 20.10 20.10 7,582
Apr 3, 2024 20.00 20.15 19.95 19.99 19.99 14,742
Apr 2, 2024 19.98 20.06 19.96 19.98 19.98 9,988
Apr 1, 2024 19.94 20.00 19.90 19.95 19.95 3,421
Mar 28, 2024 20.08 20.08 19.93 19.98 19.98 3,566
Mar 27, 2024 20.05 20.17 20.05 20.05 20.05 6,722
Mar 26, 2024 19.99 20.17 19.99 20.05 20.05 2,400
Mar 25, 2024 20.15 20.26 19.81 19.90 19.90 8,065
Mar 22, 2024 20.25 20.30 20.10 20.30 20.30 5,161
Mar 21, 2024 20.29 20.48 20.25 20.25 20.25 8,158
Mar 20, 2024 20.27 20.67 20.20 20.34 20.34 3,315
Mar 19, 2024 20.40 20.68 20.34 20.40 20.40 6,216
Mar 18, 2024 20.31 20.60 20.19 20.34 20.34 15,730
Mar 15, 2024 20.68 20.68 19.95 20.48 20.48 7,816
Mar 14, 2024 20.09 20.62 19.82 20.31 20.31 25,266
Mar 13, 2024 19.90 20.00 19.78 20.00 20.00 3,098
Mar 12, 2024 20.00 20.00 19.78 19.78 19.78 442
Mar 11, 2024 19.80 20.30 19.48 20.01 20.01 4,469
Mar 8, 2024 19.44 20.20 19.44 19.80 19.80 5,038
Mar 7, 2024 20.09 20.20 19.91 19.91 19.91 10,272
Mar 6, 2024 20.00 20.13 19.76 19.90 19.90 7,502
Mar 5, 2024 20.00 20.00 19.92 20.00 20.00 2,382
Mar 4, 2024 20.29 20.41 19.94 20.16 20.16 2,154
Mar 1, 2024 20.61 20.98 19.94 20.18 20.18 8,575
Feb 29, 2024 0.39 Dividend
Feb 29, 2024 20.47 20.69 20.24 20.69 20.69 5,115
Feb 28, 2024 20.62 20.92 20.35 20.92 20.53 1,017
Feb 27, 2024 21.27 21.27 21.00 21.00 20.61 1,795
Feb 26, 2024 21.12 21.29 21.08 21.10 20.71 4,251
Feb 23, 2024 21.00 21.36 20.92 21.36 20.96 7,277
Feb 22, 2024 20.61 21.71 20.60 21.07 20.68 8,112
Feb 21, 2024 20.69 20.78 20.61 20.69 20.30 2,384
Feb 20, 2024 20.60 20.74 20.60 20.67 20.28 4,422
Feb 16, 2024 20.60 20.69 20.21 20.68 20.29 9,437
Feb 15, 2024 20.53 20.75 20.44 20.60 20.21 6,225
Feb 14, 2024 20.22 20.81 20.22 20.50 20.12 5,398
Feb 13, 2024 20.00 20.14 20.00 20.10 19.73 3,693
Feb 12, 2024 19.89 20.21 19.89 20.20 19.82 8,720
Feb 9, 2024 19.87 20.12 19.81 20.01 19.64 6,429
Feb 8, 2024 20.25 20.25 19.80 20.11 19.73 6,919
Feb 7, 2024 19.84 20.28 19.61 20.25 19.87 16,272
Feb 6, 2024 19.92 20.04 19.69 19.79 19.42 8,089
Feb 5, 2024 19.73 19.73 19.73 19.73 19.36 1,308
Feb 2, 2024 19.66 19.85 19.59 19.66 19.29 6,601
Feb 1, 2024 19.75 19.78 19.30 19.62 19.25 10,140
Jan 31, 2024 19.88 19.88 19.83 19.84 19.47 2,838
Jan 30, 2024 19.87 19.98 19.85 19.98 19.61 5,029
Jan 29, 2024 19.54 20.02 19.54 20.02 19.65 17,540
Jan 26, 2024 19.75 19.76 19.50 19.54 19.18 26,996
Jan 25, 2024 19.82 19.99 19.68 19.90 19.53 9,991
Jan 24, 2024 19.78 19.79 19.77 19.77 19.40 1,424
Jan 23, 2024 19.98 19.98 19.65 19.76 19.39 8,321
Jan 22, 2024 19.74 19.95 19.64 19.95 19.58 2,360
Jan 19, 2024 19.02 19.71 19.02 19.71 19.34 4,895
Jan 18, 2024 19.40 19.60 19.01 19.38 19.02 21,718
Jan 17, 2024 19.50 19.54 19.26 19.43 19.06 6,722
Jan 16, 2024 19.55 19.55 19.27 19.33 18.97 3,267
Jan 12, 2024 19.51 19.75 19.31 19.56 19.20 13,626
Jan 11, 2024 19.63 19.63 19.29 19.37 19.01 11,348
Jan 10, 2024 19.67 19.80 19.49 19.63 19.26 5,648
Jan 9, 2024 19.70 19.77 19.49 19.49 19.13 4,235
Jan 8, 2024 19.71 19.85 19.69 19.69 19.32 3,563
Jan 5, 2024 19.65 19.91 19.59 19.61 19.24 4,003
Jan 4, 2024 19.92 19.92 19.64 19.66 19.29 5,288
Jan 3, 2024 19.80 20.08 19.80 19.85 19.48 5,021
Jan 2, 2024 20.14 20.14 19.80 20.01 19.64 6,868
Dec 29, 2023 19.81 20.00 19.81 20.00 19.63 1,797
Dec 28, 2023 20.11 20.11 20.11 20.11 19.74 266
Dec 27, 2023 19.95 20.25 19.75 20.25 19.87 7,467
Dec 26, 2023 19.95 19.99 19.91 19.95 19.58 3,063
Dec 22, 2023 19.90 20.14 19.82 20.05 19.68 2,773
Dec 21, 2023 19.90 20.00 19.73 19.86 19.49 4,349
Dec 20, 2023 19.95 20.07 19.65 19.97 19.60 4,479
Dec 19, 2023 19.75 19.90 19.55 19.66 19.29 2,459
Dec 18, 2023 19.88 19.89 19.61 19.64 19.27 4,401
Dec 15, 2023 20.00 20.00 19.60 19.60 19.23 7,168
Dec 14, 2023 20.01 20.18 19.75 19.78 19.41 11,185
Dec 13, 2023 19.54 19.79 19.54 19.79 19.42 3,836
Dec 12, 2023 19.86 19.86 19.52 19.56 19.19 9,091
Dec 11, 2023 19.90 19.90 19.85 19.85 19.48 441
Dec 8, 2023 19.80 19.80 19.80 19.80 19.43 -
Dec 7, 2023 19.87 20.36 19.80 19.80 19.43 3,404
Dec 6, 2023 19.80 20.00 19.80 19.80 19.43 1,679
Dec 5, 2023 19.75 19.90 19.75 19.76 19.39 1,541
Dec 4, 2023 19.94 19.94 19.94 19.94 19.57 159
Dec 1, 2023 19.47 20.00 19.47 19.80 19.43 1,120
Nov 30, 2023 0.39 Dividend
Nov 30, 2023 19.45 19.79 19.45 19.79 19.42 1,674
Nov 29, 2023 19.82 20.00 19.79 19.97 19.21 1,638
Nov 28, 2023 19.46 19.97 19.46 19.77 19.02 4,501
Nov 27, 2023 19.53 19.53 19.53 19.53 18.79 -
Nov 24, 2023 19.32 19.58 19.27 19.53 18.79 4,150
Nov 22, 2023 19.58 19.58 19.52 19.52 18.78 1,150
Nov 21, 2023 19.46 19.57 19.45 19.53 18.79 1,903
Nov 20, 2023 19.28 19.50 19.28 19.50 18.76 1,434
Nov 17, 2023 19.45 19.62 19.45 19.50 18.76 6,189
Nov 16, 2023 19.25 19.39 19.25 19.39 18.66 5,436
Nov 15, 2023 18.85 19.24 18.85 19.24 18.51 1,303
Nov 14, 2023 18.85 19.17 18.73 19.17 18.44 5,718
Nov 13, 2023 18.33 18.67 18.33 18.50 17.80 1,921
Nov 10, 2023 18.84 18.86 18.27 18.56 17.86 4,669
Nov 9, 2023 18.74 18.78 18.40 18.67 17.96 2,720
Nov 8, 2023 18.61 18.61 18.61 18.61 17.91 419
Nov 7, 2023 18.71 18.71 18.71 18.71 18.00 334
Nov 6, 2023 18.52 18.75 18.50 18.72 18.01 3,984
Nov 3, 2023 18.32 18.65 18.32 18.55 17.85 2,114
Nov 2, 2023 18.05 18.43 18.05 18.30 17.61 4,944
Nov 1, 2023 17.70 18.25 17.70 18.05 17.37 880
Oct 31, 2023 17.59 18.09 17.59 17.71 17.04 2,967
Oct 30, 2023 18.07 18.16 18.07 18.10 17.41 909
Oct 27, 2023 18.44 18.44 18.08 18.08 17.40 3,433
Oct 26, 2023 18.44 18.53 18.23 18.23 17.54 4,492
Oct 25, 2023 18.54 18.54 18.54 18.54 17.84 333
Oct 24, 2023 18.66 18.66 18.45 18.45 17.75 3,501
Oct 23, 2023 18.71 18.75 18.71 18.75 18.04 419
Oct 20, 2023 18.65 18.77 18.65 18.77 18.06 5,401
Oct 19, 2023 18.80 18.80 18.66 18.75 18.04 2,979
Oct 18, 2023 18.78 18.78 18.78 18.78 18.07 778
Oct 17, 2023 18.60 18.60 18.60 18.60 17.90 177
Oct 16, 2023 18.75 18.75 18.50 18.62 17.92 2,137
Oct 13, 2023 18.90 18.90 18.50 18.50 17.80 3,952
Oct 12, 2023 18.99 19.00 18.85 18.87 18.15 1,684
Oct 11, 2023 18.83 19.12 18.81 18.85 18.14 7,905
Oct 10, 2023 19.25 19.25 19.25 19.25 18.52 531
Oct 9, 2023 19.15 19.15 19.15 19.15 18.43 -
Oct 6, 2023 18.76 19.54 18.76 19.15 18.43 4,262
Oct 5, 2023 18.73 18.93 18.73 18.93 18.21 841
Oct 4, 2023 18.76 18.76 18.67 18.70 18.00 910
Oct 3, 2023 19.26 19.35 18.56 18.85 18.14 11,066
Oct 2, 2023 19.81 19.95 19.27 19.34 18.61 5,606
Sep 29, 2023 19.62 19.90 19.62 19.80 19.05 3,265
Sep 28, 2023 19.71 19.72 19.70 19.70 18.95 924
Sep 27, 2023 19.73 19.73 19.41 19.63 18.89 6,508
Sep 26, 2023 19.86 19.86 19.34 19.59 18.85 4,209
Sep 25, 2023 19.92 19.96 19.83 19.86 19.11 2,002
Sep 22, 2023 19.91 19.91 19.91 19.91 19.16 -
Sep 21, 2023 20.80 20.80 19.91 19.91 19.16 1,189
Sep 20, 2023 20.00 20.97 20.00 20.77 19.98 831
Sep 19, 2023 19.81 20.00 19.81 19.82 19.07 952
Sep 18, 2023 20.55 20.90 20.26 20.26 19.50 2,243
Sep 15, 2023 20.00 20.64 19.56 19.76 19.01 3,796
Sep 14, 2023 19.71 19.85 19.46 19.80 19.05 5,993
Sep 13, 2023 19.60 19.60 19.46 19.46 18.72 1,029
Sep 12, 2023 19.68 19.68 19.68 19.68 18.93 -
Sep 11, 2023 19.68 19.68 19.68 19.68 18.93 454
Sep 8, 2023 19.50 19.59 19.50 19.59 18.85 636
Sep 7, 2023 19.52 19.52 19.52 19.52 18.78 -
Sep 6, 2023 19.38 19.52 19.38 19.52 18.78 316
Sep 5, 2023 19.57 19.75 19.26 19.52 18.78 4,836
Sep 1, 2023 20.38 20.39 19.91 20.00 19.24 7,568
Aug 31, 2023 0.39 Dividend
Aug 31, 2023 20.41 20.41 20.36 20.38 19.61 1,701
Aug 30, 2023 20.68 20.93 20.43 20.72 19.56 3,634
Aug 29, 2023 20.68 20.93 20.35 20.35 19.21 6,514
Aug 28, 2023 20.60 20.74 20.27 20.74 19.59 1,596
Aug 25, 2023 20.74 20.74 20.31 20.65 19.50 2,427
Aug 24, 2023 19.83 19.83 19.83 19.83 18.72 582
Aug 23, 2023 20.00 20.00 19.85 19.85 18.74 2,442
Aug 22, 2023 20.14 20.14 20.09 20.09 18.97 2,885
Aug 21, 2023 19.70 20.64 19.70 20.11 18.99 2,020
Aug 18, 2023 20.30 20.30 20.17 20.17 19.05 1,216
Aug 17, 2023 19.73 19.89 19.60 19.89 18.78 2,272
Aug 16, 2023 19.87 19.87 19.58 19.58 18.49 1,341
Aug 15, 2023 20.01 20.01 19.84 19.84 18.74 2,113
Aug 14, 2023 20.01 20.20 20.01 20.09 18.97 1,176
Aug 11, 2023 20.00 20.01 20.00 20.01 18.89 700
Aug 10, 2023 19.95 19.95 19.86 19.88 18.77 3,848
Aug 9, 2023 19.75 19.75 19.75 19.75 18.65 254
Aug 8, 2023 20.04 20.04 19.41 19.81 18.70 8,318
Aug 7, 2023 20.01 20.01 19.95 19.96 18.84 3,977
Aug 4, 2023 19.75 19.91 19.74 19.91 18.80 4,078
Aug 3, 2023 20.40 20.40 19.59 19.60 18.50 2,612
Aug 2, 2023 19.95 20.00 19.86 20.00 18.88 2,155
Aug 1, 2023 20.58 20.58 20.50 20.50 19.35 2,620
Jul 31, 2023 19.87 20.32 19.75 20.32 19.19 3,089
Jul 28, 2023 19.60 19.75 19.60 19.74 18.64 1,672
Jul 27, 2023 19.90 19.95 19.81 19.92 18.81 647
Jul 26, 2023 19.65 19.87 19.61 19.77 18.67 9,765
Jul 25, 2023 19.35 19.52 19.35 19.52 18.43 1,799
Jul 24, 2023 19.25 19.69 19.25 19.69 18.59 2,134
Jul 21, 2023 19.35 19.36 19.18 19.35 18.27 3,853
Jul 20, 2023 18.68 19.32 18.68 19.32 18.24 4,372
Jul 19, 2023 18.30 18.67 18.30 18.64 17.60 3,856
Jul 18, 2023 18.39 18.39 18.22 18.38 17.35 1,612
Jul 17, 2023 18.28 18.37 18.13 18.13 17.12 3,273
Jul 14, 2023 18.13 18.33 18.13 18.21 17.20 1,505
Jul 13, 2023 18.33 18.35 18.06 18.11 17.10 3,219
Jul 12, 2023 18.15 18.38 18.12 18.12 17.11 1,982
Jul 11, 2023 17.99 18.05 17.95 18.00 17.00 1,899
Jul 10, 2023 17.86 17.95 17.78 17.90 16.90 3,879
Jul 7, 2023 18.09 18.09 17.93 18.07 17.06 1,970
Jul 6, 2023 18.03 18.03 17.91 18.01 17.00 1,883
Jul 5, 2023 17.84 18.17 17.84 18.11 17.10 1,586
Jul 3, 2023 18.12 18.12 18.12 18.12 17.11 -
Jun 30, 2023 17.75 18.12 17.75 18.12 17.11 5,158
Jun 29, 2023 17.75 17.95 17.75 17.91 16.91 955
Jun 28, 2023 17.69 17.76 17.51 17.55 16.57 1,136
Jun 27, 2023 17.40 17.95 17.40 17.95 16.95 5,751
Jun 26, 2023 17.60 17.60 17.60 17.60 16.62 1,590
Jun 23, 2023 17.80 18.00 17.55 17.73 16.73 2,428
Jun 22, 2023 18.27 18.27 18.27 18.27 17.25 -
Jun 21, 2023 18.40 18.40 18.26 18.27 17.25 710
Jun 20, 2023 18.50 18.50 18.36 18.36 17.33 726
Jun 16, 2023 18.77 18.79 18.54 18.54 17.50 1,660
Jun 15, 2023 18.64 18.86 17.73 18.86 17.81 4,093
Jun 14, 2023 17.79 17.94 17.67 17.79 16.80 2,345
Jun 13, 2023 18.11 18.11 17.81 17.81 16.81 2,476
Jun 12, 2023 17.75 18.00 17.65 18.00 16.99 4,057
Jun 9, 2023 18.25 18.25 17.58 17.59 16.61 3,267
Jun 8, 2023 17.78 18.25 17.70 18.25 17.23 5,739
Jun 7, 2023 17.88 18.06 17.81 17.82 16.82 11,393
Jun 6, 2023 18.25 18.30 18.08 18.08 17.07 3,727
Jun 5, 2023 18.21 18.27 18.13 18.24 17.22 3,342
Jun 2, 2023 18.15 18.37 18.15 18.37 17.34 4,472
Jun 1, 2023 17.42 18.00 17.37 18.00 16.99 3,141
May 31, 2023 0.34 Dividend
May 31, 2023 18.60 18.60 18.10 18.11 17.10 1,880
May 30, 2023 19.16 19.17 18.72 18.72 17.34 2,812
May 26, 2023 18.55 19.10 18.45 19.10 17.70 3,721
May 25, 2023 18.60 18.75 18.50 18.50 17.15 2,169
May 24, 2023 18.76 18.76 18.74 18.75 17.38 984
May 23, 2023 18.47 19.10 18.47 18.80 17.42 6,028
May 22, 2023 18.89 18.89 18.69 18.69 17.32 2,078
May 19, 2023 18.28 18.72 18.28 18.72 17.35 2,815
May 18, 2023 18.69 19.00 18.50 18.90 17.52 3,293
May 17, 2023 17.69 18.60 17.69 18.25 16.91 13,432
May 16, 2023 17.85 18.06 17.73 17.85 16.54 11,405
May 15, 2023 17.71 18.00 17.68 17.85 16.54 3,975
May 12, 2023 17.52 17.60 17.25 17.50 16.21 2,601
May 11, 2023 17.95 18.10 17.50 17.70 16.40 11,007
May 10, 2023 17.25 18.01 16.95 17.63 16.34 10,350
May 9, 2023 16.50 16.85 16.50 16.70 15.48 2,554
May 8, 2023 17.89 17.89 16.83 16.85 15.62 7,897
May 5, 2023 15.50 17.00 15.48 16.60 15.38 31,364
May 4, 2023 15.50 15.50 13.61 14.04 13.01 67,080
May 3, 2023 15.65 16.89 15.65 16.06 14.88 12,940
May 2, 2023 17.50 17.52 15.85 16.50 15.29 35,379
May 1, 2023 17.85 17.88 17.63 17.63 16.34 1,645
Apr 28, 2023 17.98 18.03 17.85 17.85 16.54 2,881
Apr 27, 2023 17.67 17.98 17.67 17.97 16.65 5,407

Related Tickers

SNV-PE Synovus Financial Corp.
24.45
0.00%
 
WEA.F Western Alliance Bancorporation
54.44
-1.00%
 
WOBK Woodsboro Bank
53.75
+3.37%
 
BLMIF Bank Leumi le-Israel B.M.
7.50
0.00%
 
ASB-PE Associated Banc-Corp
20.01
+0.05%
 
TYCB Calvin B. Taylor Bankshares, Inc.
46.00
0.00%
 
ASB-PF Associated Banc-Corp
19.09
-0.16%
 
MBINN Merchants Bancorp
19.79
0.00%
 
ONBPO Old National Bancorp
25.08
+0.36%
 
PWBK Pacific West Bancorp
8.00
0.00%