NASDAQ:ZION
Zions Bancorporation Stock Price (Quote)
$43.70
+0.0800 (+0.183%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 ZION stock ended at $43.70. This is 0.183% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.32% from a day low at $43.60 to a day high of $44.18. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Dec 11, 2023 | $38.77 | $39.09 | $38.43 | $38.63 | 1 209 627 |
| Dec 08, 2023 | $38.50 | $39.64 | $38.19 | $38.93 | 2 020 686 |
| Dec 07, 2023 | $37.34 | $38.48 | $37.18 | $38.38 | 1 566 189 |
| Dec 06, 2023 | $37.90 | $38.69 | $37.05 | $37.15 | 2 369 341 |
| Dec 05, 2023 | $38.31 | $38.35 | $37.31 | $37.39 | 2 478 370 |
| Dec 04, 2023 | $37.71 | $39.03 | $37.52 | $38.68 | 2 440 521 |
| Dec 01, 2023 | $35.40 | $39.01 | $35.22 | $38.32 | 4 554 944 |
| Nov 30, 2023 | $35.53 | $36.11 | $35.07 | $35.63 | 2 675 064 |
| Nov 29, 2023 | $34.69 | $36.32 | $34.69 | $35.44 | 2 635 526 |
| Nov 28, 2023 | $34.30 | $34.57 | $33.74 | $34.55 | 1 832 566 |
| Nov 27, 2023 | $34.29 | $34.50 | $33.69 | $34.40 | 1 422 345 |
| Nov 24, 2023 | $34.59 | $34.78 | $34.13 | $34.35 | 580 792 |
| Nov 22, 2023 | $34.69 | $35.00 | $34.17 | $34.41 | 1 346 454 |
| Nov 21, 2023 | $35.08 | $35.29 | $34.04 | $34.31 | 2 310 977 |
| Nov 20, 2023 | $36.17 | $36.17 | $35.56 | $35.78 | 1 530 117 |
| Nov 17, 2023 | $36.25 | $36.47 | $35.40 | $36.07 | 2 095 977 |
| Nov 16, 2023 | $35.95 | $36.00 | $35.06 | $35.71 | 2 190 118 |
| Nov 15, 2023 | $35.36 | $36.52 | $35.25 | $36.08 | 2 421 745 |
| Nov 14, 2023 | $34.37 | $36.05 | $34.36 | $35.37 | 3 267 405 |
| Nov 13, 2023 | $32.64 | $32.89 | $32.25 | $32.71 | 1 218 162 |
| Nov 10, 2023 | $32.96 | $33.15 | $32.20 | $32.92 | 1 643 799 |
| Nov 09, 2023 | $33.90 | $33.92 | $32.39 | $32.55 | 1 874 568 |
| Nov 08, 2023 | $34.15 | $34.15 | $33.32 | $33.76 | 1 711 189 |
| Nov 07, 2023 | $34.10 | $34.29 | $33.66 | $34.10 | 1 732 813 |
| Nov 06, 2023 | $34.87 | $35.09 | $33.86 | $34.18 | 1 531 708 |
