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 |
| Feb 05, 2016 | $22.15 | $22.38 | $21.56 | $21.57 | 3 199 300 |
| Feb 04, 2016 | $21.74 | $22.57 | $21.64 | $21.99 | 5 028 600 |
| Feb 03, 2016 | $21.76 | $21.84 | $20.78 | $21.72 | 4 598 800 |
| Feb 02, 2016 | $22.30 | $22.37 | $21.32 | $21.48 | 4 338 000 |
| Feb 01, 2016 | $22.55 | $22.65 | $22.27 | $22.44 | 3 114 100 |
| Jan 29, 2016 | $22.23 | $22.70 | $22.09 | $22.61 | 4 663 800 |
| Jan 28, 2016 | $22.13 | $22.92 | $22.03 | $22.09 | 5 320 200 |
| Jan 27, 2016 | $21.16 | $22.56 | $21.03 | $21.72 | 6 364 100 |
| Jan 26, 2016 | $20.74 | $21.76 | $20.73 | $21.19 | 6 930 500 |
| Jan 25, 2016 | $21.36 | $21.43 | $20.33 | $20.33 | 5 023 400 |
| Jan 22, 2016 | $21.53 | $21.75 | $21.22 | $21.45 | 3 626 300 |
| Jan 21, 2016 | $21.47 | $21.78 | $21.01 | $21.03 | 4 564 800 |
| Jan 20, 2016 | $21.44 | $21.71 | $20.69 | $21.41 | 5 413 800 |
| Jan 19, 2016 | $22.70 | $22.70 | $21.71 | $21.88 | 3 933 700 |
| Jan 15, 2016 | $22.07 | $22.42 | $21.84 | $22.28 | 6 297 900 |
| Jan 14, 2016 | $23.10 | $23.29 | $22.34 | $22.92 | 5 925 700 |
| Jan 13, 2016 | $24.16 | $24.16 | $22.61 | $22.82 | 6 543 500 |
| Jan 12, 2016 | $24.42 | $24.51 | $23.26 | $23.94 | 4 346 900 |
| Jan 11, 2016 | $24.79 | $24.81 | $24.00 | $24.04 | 4 627 200 |
| Jan 08, 2016 | $25.18 | $25.21 | $24.55 | $24.53 | 3 401 600 |
| Jan 07, 2016 | $24.97 | $25.46 | $24.81 | $24.81 | 4 234 000 |
| Jan 06, 2016 | $25.91 | $26.00 | $25.47 | $25.58 | 4 164 200 |
| Jan 05, 2016 | $26.77 | $26.85 | $26.24 | $26.34 | 2 653 600 |
