Skip to main content

Zions Bancorp (NQ: ZION )

38.79 +0.47 (+1.23%)
Streaming Delayed Price Updated: 1:41 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 35.40 39.01 35.21 38.32 4,598,957 +2.69(+7.55%)
Nov 30, 2023 35.53 36.11 35.07 35.63 2,686,066 +0.19(+0.54%)
Nov 29, 2023 34.69 36.32 34.69 35.44 2,755,233 +0.89(+2.58%)
Nov 28, 2023 34.30 34.57 33.74 34.55 1,922,760 +0.15(+0.44%)
Nov 27, 2023 34.29 34.50 33.66 34.40 1,422,964 +0.05(+0.15%)
Nov 24, 2023 34.59 34.78 34.13 34.35 583,972 -0.06(-0.17%)
Nov 22, 2023 34.69 35.00 34.17 34.41 1,441,417 +0.10(+0.29%)
Nov 21, 2023 35.08 35.29 34.03 34.31 2,311,646 -1.47(-4.11%)
Nov 20, 2023 36.17 36.17 35.56 35.78 1,588,984 -0.29(-0.80%)
Nov 17, 2023 36.25 36.47 35.40 36.07 2,136,536 +0.36(+1.01%)
Nov 16, 2023 35.95 36.00 35.06 35.71 2,217,289 -0.37(-1.03%)
Nov 15, 2023 35.36 36.52 35.25 36.08 2,444,356 +0.71(+2.01%)
Nov 14, 2023 34.37 36.05 34.36 35.37 3,270,207 +2.66(+8.13%)
Nov 13, 2023 32.64 32.89 32.24 32.71 1,240,323 -0.21(-0.64%)
Nov 10, 2023 32.96 33.15 32.18 32.92 1,649,177 +0.37(+1.14%)
Nov 09, 2023 33.90 33.92 32.39 32.55 1,874,987 -1.21(-3.58%)
Nov 08, 2023 34.15 34.17 33.31 33.76 1,755,025 +0.07(+0.21%)
Nov 07, 2023 33.69 33.88 33.26 33.69 1,784,933 -0.08(-0.23%)
Nov 06, 2023 34.45 34.66 33.44 33.77 1,568,751 -0.57(-1.67%)
Nov 03, 2023 33.98 34.66 33.87 34.34 2,631,204 +1.51(+4.60%)
Nov 02, 2023 31.25 32.95 31.25 32.83 3,063,623 +2.18(+7.12%)
Nov 01, 2023 30.37 30.76 29.97 30.65 2,289,332 +0.17(+0.55%)
Oct 31, 2023 29.72 30.60 29.42 30.48 2,416,478 +0.86(+2.90%)
Oct 30, 2023 29.48 29.82 28.97 29.62 2,871,664 +0.52(+1.80%)
Oct 27, 2023 30.22 30.30 28.63 29.10 2,528,701 -0.99(-3.28%)
Oct 26, 2023 29.20 30.49 29.20 30.08 4,202,221 +0.81(+2.77%)
Oct 25, 2023 29.16 29.61 28.55 29.27 2,745,989 -0.23(-0.77%)
Oct 24, 2023 29.77 30.09 28.98 29.50 2,624,191 -0.19(-0.63%)
Oct 23, 2023 29.28 30.50 29.16 29.69 4,682,483 +0.09(+0.30%)
Oct 20, 2023 31.62 31.71 29.26 29.60 6,695,646 -2.25(-7.07%)
Oct 19, 2023 33.57 34.04 31.83 31.85 8,651,695 -3.41(-9.67%)
Oct 18, 2023 35.89 36.17 35.08 35.26 3,649,660 -1.04(-2.86%)
Oct 17, 2023 35.10 36.74 35.08 36.30 4,284,263 +0.81(+2.28%)
Oct 16, 2023 34.67 35.58 34.27 35.49 2,417,559 +1.33(+3.90%)
Oct 13, 2023 35.26 35.42 33.92 34.15 2,229,405 -0.62(-1.79%)
Oct 12, 2023 35.20 35.22 34.10 34.78 2,425,402 -0.44(-1.26%)
Oct 11, 2023 34.82 35.59 34.69 35.22 2,861,603 +0.52(+1.51%)
Oct 10, 2023 34.05 35.03 33.89 34.70 3,472,002 +1.14(+3.39%)
Oct 09, 2023 32.90 33.82 32.85 33.56 2,897,552 +0.28(+0.83%)
Oct 06, 2023 32.28 33.73 32.05 33.28 3,663,114 +0.29(+0.87%)
Oct 05, 2023 32.85 33.30 32.44 33.00 5,387,391 +0.07(+0.21%)
Oct 04, 2023 32.72 33.02 31.85 32.93 2,727,752 +0.41(+1.25%)
Oct 03, 2023 32.82 32.95 31.86 32.52 2,823,537 -0.56(-1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.