Zions Bancorp (ZION)

68.02
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 3rd, 7:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Zions Bancorp (ZION)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202666.9168.8066.7168.021,172,95068.02
9/01/202666.6667.4766.1766.361,224,45366.36
8/31/202667.8767.9666.6566.691,456,96666.69
8/28/202668.2068.5067.6067.78909,12467.78
8/27/202667.7668.0067.0467.91763,12767.91
8/26/202667.8868.6367.7168.321,444,57868.32
8/25/202667.9468.2767.2767.571,433,43167.57
8/24/202668.2869.0867.5867.871,400,59667.87
8/21/202668.4468.6967.3668.141,398,07868.14
8/20/202667.9768.7567.5567.891,398,33367.89
8/19/202670.9271.0568.1668.292,293,41368.29
8/18/202671.9472.3070.8970.931,206,15170.93
8/17/202672.2072.5971.4671.581,256,33171.58
8/14/202671.6172.5471.3872.20926,83772.20
8/13/202671.9972.3071.2271.611,395,66271.61
8/12/202671.2871.9671.0771.921,288,63871.44
8/11/202670.6271.2170.4071.00840,18270.53
8/10/202670.0570.7569.7570.62961,76570.15
8/07/202670.4370.7469.7370.32720,50269.85
8/06/202672.1672.3270.5070.581,053,23070.11
8/05/202672.1472.4071.4671.701,459,90171.22
8/04/202670.6372.6970.6171.771,975,36771.29
8/03/202669.9770.9969.9470.842,231,22670.37
7/31/202668.7670.1968.7669.701,195,41869.23
7/30/202669.6069.8568.8269.461,267,47469.00
7/29/202669.0869.8668.6368.921,670,98668.46
7/28/202668.8369.6968.5869.521,443,06269.06
7/27/202669.7070.1968.4968.521,617,21568.06
7/24/202669.3769.6068.6669.291,253,47868.83
7/23/202668.8169.2068.3369.161,870,47268.70
7/22/202669.0570.2368.3770.071,741,95669.60
7/21/202668.0269.8567.7569.054,075,78868.59
7/20/202672.4072.5271.2671.892,714,93371.41
7/17/202672.9373.1871.6372.271,775,65471.79
7/16/202671.6673.3471.6373.311,517,67472.82
7/15/202670.6371.9570.5071.552,304,02371.07
7/14/202670.1871.2169.8070.421,451,83969.95
7/13/202670.6371.0969.8470.361,694,08969.89
7/10/202670.3970.8669.9870.661,126,50370.19
7/09/202669.0570.5368.9470.021,805,48169.55
7/08/202670.6170.6168.0268.642,031,39368.18
7/07/202670.8471.1770.4470.691,258,66070.22
7/06/202669.3570.6769.0770.601,360,53070.13
7/02/202671.0071.2668.6569.351,731,10168.89
7/01/202669.4170.8868.8670.701,491,72670.23
6/30/202669.3269.4868.8469.191,123,86368.73
6/29/202669.1869.8468.6869.521,359,76869.06
6/26/202669.5269.6068.3169.141,837,09668.68
6/25/202668.4869.8068.4869.331,584,61368.87
6/24/202668.4969.0868.2268.301,862,97467.84
6/23/202666.9168.5666.4968.492,426,65368.03
6/22/202666.4067.5066.1667.121,207,82466.67
6/18/202666.8767.4265.9666.172,642,28765.73
6/17/202666.6667.6965.5466.153,201,07565.71
6/16/202666.6767.3766.3266.731,398,58566.28
6/15/202667.4367.9966.0466.271,627,53465.83
6/12/202667.0067.6766.4467.251,773,10666.80
6/11/202666.3166.8865.5866.442,451,08166.00
6/10/202665.0266.6164.7065.822,448,00265.38
6/09/202663.8365.3863.6464.832,071,13664.40
6/08/202663.2363.9462.9663.251,637,56362.83
6/05/202663.1063.6762.9563.231,485,79562.81
6/04/202661.7463.0961.6063.051,268,60562.63
6/03/202661.7961.9460.6060.761,196,60660.35