NASDAQ:ZION
Zions Bancorporation Stock Price (Quote)
$43.62
+0.90 (+2.11%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ZION stock ended at $43.62. This is 2.11% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.00% from a day low at $43.24 to a day high of $44.10. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Nov 02, 2023 | $31.63 | $33.36 | $31.63 | $33.23 | 2 961 479 |
| Nov 01, 2023 | $30.74 | $31.12 | $30.33 | $31.02 | 2 234 412 |
| Oct 31, 2023 | $30.08 | $30.97 | $29.78 | $30.85 | 2 358 494 |
| Oct 30, 2023 | $29.84 | $30.18 | $29.32 | $29.98 | 2 795 849 |
| Oct 27, 2023 | $30.59 | $30.67 | $28.98 | $29.45 | 2 474 643 |
| Oct 26, 2023 | $29.56 | $30.86 | $29.56 | $30.45 | 4 101 100 |
| Oct 25, 2023 | $29.51 | $29.96 | $28.90 | $29.63 | 2 661 312 |
| Oct 24, 2023 | $30.13 | $30.45 | $29.33 | $29.86 | 2 527 411 |
| Oct 23, 2023 | $29.64 | $30.87 | $29.52 | $30.05 | 4 563 953 |
| Oct 20, 2023 | $32.00 | $32.10 | $29.62 | $29.96 | 6 591 628 |
| Oct 19, 2023 | $33.98 | $34.45 | $32.22 | $32.24 | 8 525 870 |
| Oct 18, 2023 | $36.33 | $36.61 | $35.51 | $35.69 | 3 527 166 |
| Oct 17, 2023 | $35.53 | $37.19 | $35.50 | $36.74 | 4 221 102 |
| Oct 16, 2023 | $35.09 | $36.01 | $34.69 | $35.92 | 2 351 831 |
| Oct 13, 2023 | $35.69 | $35.86 | $34.33 | $34.57 | 2 198 114 |
| Oct 12, 2023 | $35.63 | $35.65 | $34.52 | $35.20 | 2 396 115 |
| Oct 11, 2023 | $35.24 | $36.02 | $35.11 | $35.65 | 2 826 759 |
| Oct 10, 2023 | $34.46 | $35.46 | $34.30 | $35.12 | 3 428 093 |
| Oct 09, 2023 | $33.30 | $34.23 | $33.25 | $33.97 | 2 792 111 |
| Oct 06, 2023 | $32.67 | $34.14 | $32.44 | $33.69 | 3 569 127 |
| Oct 05, 2023 | $33.25 | $33.70 | $32.83 | $33.40 | 5 100 736 |
| Oct 04, 2023 | $33.12 | $33.42 | $32.24 | $33.33 | 2 667 971 |
| Oct 03, 2023 | $33.22 | $33.35 | $32.25 | $32.92 | 2 770 392 |
| Oct 02, 2023 | $34.89 | $35.16 | $33.22 | $33.49 | 2 683 437 |
| Sep 29, 2023 | $34.72 | $35.74 | $34.39 | $34.89 | 2 859 725 |
