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 |
| Mar 14, 2016 | $24.65 | $25.02 | $24.42 | $24.83 | 2 524 800 |
| Mar 11, 2016 | $24.42 | $24.97 | $24.41 | $24.93 | 3 203 200 |
| Mar 10, 2016 | $23.84 | $24.22 | $23.43 | $24.14 | 3 777 000 |
| Mar 09, 2016 | $23.95 | $24.04 | $23.42 | $23.58 | 2 667 100 |
| Mar 08, 2016 | $24.12 | $24.37 | $23.54 | $23.68 | 3 095 800 |
| Mar 07, 2016 | $24.10 | $24.60 | $23.70 | $24.44 | 3 132 400 |
| Mar 04, 2016 | $23.78 | $24.63 | $23.55 | $24.34 | 7 573 300 |
| Mar 03, 2016 | $22.80 | $23.57 | $22.74 | $23.56 | 3 143 500 |
| Mar 02, 2016 | $22.36 | $22.88 | $22.30 | $22.83 | 2 331 400 |
| Mar 01, 2016 | $21.46 | $22.64 | $21.40 | $22.31 | 3 972 300 |
| Feb 29, 2016 | $21.72 | $21.83 | $21.31 | $21.32 | 2 987 300 |
| Feb 26, 2016 | $21.55 | $22.09 | $21.35 | $21.77 | 4 091 400 |
| Feb 25, 2016 | $20.79 | $21.25 | $20.41 | $21.23 | 3 850 700 |
| Feb 24, 2016 | $20.68 | $20.99 | $20.08 | $20.68 | 5 895 900 |
| Feb 23, 2016 | $22.06 | $22.11 | $21.10 | $21.21 | 4 104 500 |
| Feb 22, 2016 | $21.65 | $22.25 | $21.63 | $22.21 | 4 231 300 |
| Feb 19, 2016 | $21.06 | $21.53 | $20.95 | $21.41 | 2 304 800 |
| Feb 18, 2016 | $21.68 | $22.15 | $21.03 | $21.17 | 4 096 100 |
| Feb 17, 2016 | $22.02 | $22.29 | $21.50 | $21.59 | 3 117 900 |
| Feb 16, 2016 | $21.34 | $21.91 | $20.99 | $21.68 | 3 859 400 |
| Feb 12, 2016 | $20.41 | $21.25 | $20.20 | $20.93 | 4 314 300 |
| Feb 11, 2016 | $20.10 | $20.23 | $19.65 | $19.84 | 4 638 800 |
| Feb 10, 2016 | $20.94 | $21.44 | $20.73 | $20.68 | 4 048 300 |
| Feb 09, 2016 | $20.33 | $20.98 | $20.16 | $20.71 | 4 782 800 |
| Feb 08, 2016 | $21.25 | $21.63 | $20.41 | $20.66 | 4 836 200 |
