UK markets closed

Zions Bancorporation N.A. - 6.9 (ZIONL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
25.80+0.07 (+0.27%)
As of 11:15AM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202425.6825.8025.6725.8025.801,589
08 May 202425.7125.7125.7125.7125.71-
07 May 202425.7125.8025.6325.7125.715,700
06 May 202425.6125.7125.6125.7125.712,900
03 May 202425.6525.7225.6525.6625.663,500
02 May 202425.6125.7325.6025.6125.613,400
01 May 202425.5725.8025.5625.7325.738,900
30 Apr 202425.5825.8025.5525.5525.553,700
29 Apr 202425.5325.7625.5325.7525.7511,000
26 Apr 202425.6025.6225.5525.6025.605,400
25 Apr 202425.5525.6025.5025.5225.524,300
24 Apr 202425.5625.6025.5225.5725.573,300
23 Apr 202425.5525.5725.5525.5625.561,500
22 Apr 202425.6925.6925.5125.5325.533,400
19 Apr 202425.6025.6725.5025.6725.678,600
18 Apr 202425.6525.6525.6025.6025.60600
17 Apr 202425.5925.5925.5225.5625.561,500
16 Apr 202425.6325.6325.4725.5825.582,300
15 Apr 202425.4725.5725.4725.5725.57900
12 Apr 202425.4625.6025.4625.6025.60900
11 Apr 202425.6625.6825.5525.5525.552,200
10 Apr 202425.5125.5825.4725.5825.582,100
09 Apr 202425.4125.6425.4125.5225.523,400
08 Apr 202425.4125.5025.4125.5025.5010,300
05 Apr 202425.4325.4325.4325.4325.43900
04 Apr 202425.4125.5125.4125.5125.511,200
03 Apr 202425.5025.6425.5025.5825.589,600
02 Apr 202425.3725.4525.3525.4525.458,900
01 Apr 202425.4125.4625.3525.3525.352,600
28 Mar 202425.5525.5525.3525.4125.4110,800
27 Mar 202425.3725.5325.3525.3625.365,300
26 Mar 202425.4425.4925.4325.4525.455,800
25 Mar 202425.4125.5025.3625.4525.458,800
22 Mar 202425.4125.5025.4125.4325.438,600
21 Mar 202425.4325.4325.4125.4225.425,000
20 Mar 202425.5325.5425.3425.4525.454,100
19 Mar 202425.4425.4425.3325.3325.332,400
18 Mar 202425.3925.4425.3725.4425.4410,900
15 Mar 202425.3925.3925.3025.3325.334,000
14 Mar 202425.4125.4125.2525.3625.368,500
13 Mar 202425.2625.4525.2625.4525.454,800
12 Mar 202425.3825.3825.3025.3725.373,300
11 Mar 202425.2625.6025.2625.4025.4021,600
08 Mar 202425.2325.2325.2325.2325.23200
07 Mar 202425.1725.3525.1725.3025.304,200
06 Mar 202425.3025.3925.2025.2025.2013,500
05 Mar 202425.3525.3525.2425.2625.267,800
04 Mar 202425.2825.4025.2525.3525.356,200
01 Mar 202425.2525.2925.2425.2525.255,000
29 Feb 202425.3625.8525.2225.2525.2513,600
29 Feb 20240.603 Dividend
28 Feb 202425.6625.7525.6525.6825.087,600
27 Feb 202425.7725.8525.6625.6625.069,400
26 Feb 202425.8425.8525.7225.7525.152,400
23 Feb 202425.8525.8525.7625.8525.242,100
22 Feb 202425.6525.8525.6525.7925.1889,600
21 Feb 202425.8825.8825.5025.6125.0111,000
20 Feb 202425.6025.6625.5725.5824.985,500
16 Feb 202425.6025.6525.5625.6225.022,400
15 Feb 202425.5825.6025.5625.6025.004,200
14 Feb 202425.5525.6825.5525.5724.973,800
13 Feb 202425.5025.7525.5025.7525.154,700
12 Feb 202425.6225.6225.5025.5024.906,500
09 Feb 202425.5825.5825.4725.5224.926,100
08 Feb 202425.6025.6025.4025.4724.8713,100
07 Feb 202425.6025.6025.4025.4224.8211,400
06 Feb 202425.6825.6825.6025.6425.045,800
05 Feb 202425.7225.7225.6525.6725.071,900
02 Feb 202425.7025.7225.5825.6925.099,200
01 Feb 202426.0026.0025.6025.6525.057,300
31 Jan 202425.7426.0425.6625.8525.2414,400
30 Jan 202426.0626.0625.7425.8925.281,800
29 Jan 202425.8025.9625.7425.9625.355,100
26 Jan 202425.8725.9125.7625.9025.292,200
25 Jan 202425.8225.8225.7525.8125.201,800
24 Jan 202425.7825.8125.5525.8125.201,800
23 Jan 202425.7825.8125.6525.7925.185,400
22 Jan 202425.5525.7825.5525.7825.1721,000
19 Jan 202425.4325.5025.3725.5024.905,700
18 Jan 202425.5025.5125.3725.4124.8111,100
17 Jan 202425.5525.5525.4425.4924.8911,000
16 Jan 202425.4625.6425.4525.6325.039,700
12 Jan 202425.4625.5225.3525.4224.829,800
11 Jan 202425.4025.4725.3525.4024.8013,300
10 Jan 202425.4825.5325.4025.5224.9215,500
09 Jan 202425.4925.4925.3025.3824.7817,500
08 Jan 202425.6125.6125.3825.3824.7816,900
05 Jan 202425.6125.6525.5925.5924.991,700
04 Jan 202425.6825.6825.4425.4424.848,600
03 Jan 202425.5025.7425.4825.7425.141,700
02 Jan 202425.4425.5025.3025.3224.736,600
29 Dec 202325.6225.6225.4425.4424.844,100
28 Dec 202325.6225.7425.4425.5224.929,300
27 Dec 202325.4425.5725.4425.4424.847,200
26 Dec 202325.4425.5925.4025.4424.8424,000
22 Dec 202325.5025.5025.4425.4424.846,900
21 Dec 202325.4425.5025.4425.5024.901,600
20 Dec 202325.4425.4425.4025.4424.846,300
19 Dec 202325.5025.5025.4525.4524.858,700
18 Dec 202325.5025.5025.3625.5024.908,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...