Zions Bancorporation (ZION) Historical Stock Data
41.76 ↑0.49 (1.19%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ZION is up 0.43% a day on average. There have been 19 days where Zions Bancorporation closed green and 11 days where ZION closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 41.10 | 41.76 | ↑$0.66 (1.61%) | 41.10 | 42.32 | 1.95M |
| 2024-04-25 | 41.55 | 41.27 | ↓$0.28 (-0.67%) | 40.83 | 41.94 | 1.53M |
| 2024-04-24 | 41.23 | 42.17 | ↑$0.94 (2.28%) | 41.19 | 42.27 | 1.92M |
| 2024-04-23 | 41.46 | 41.75 | ↑$0.29 (0.70%) | 41.12 | 42.12 | 1.94M |
| 2024-04-22 | 39.91 | 41.32 | ↑$1.41 (3.53%) | 39.63 | 41.90 | 4.43M |
| 2024-04-19 | 39.06 | 39.92 | ↑$0.86 (2.20%) | 39.06 | 40.19 | 3.19M |
| 2024-04-18 | 39.42 | 39.24 | ↓$0.18 (-0.46%) | 39.09 | 39.96 | 2.16M |
| 2024-04-17 | 40.02 | 39.36 | ↓$0.66 (-1.65%) | 39.10 | 40.04 | 1.70M |
| 2024-04-16 | 39.96 | 39.50 | ↓$0.46 (-1.15%) | 39.24 | 40.06 | 1.46M |
| 2024-04-15 | 40.99 | 40.41 | ↓$0.58 (-1.41%) | 39.86 | 41.50 | 2.12M |
| 2024-04-12 | 40.66 | 40.67 | ↑$0.01 (0.02%) | 40.37 | 41.03 | 1.54M |
| 2024-04-11 | 41.09 | 41.26 | ↑$0.17 (0.41%) | 40.36 | 41.42 | 1.41M |
| 2024-04-10 | 42.01 | 41.09 | ↓$0.92 (-2.19%) | 40.64 | 42.26 | 2.09M |
| 2024-04-09 | 43.26 | 43.51 | ↑$0.25 (0.58%) | 42.33 | 43.54 | 1.79M |
| 2024-04-08 | 42.24 | 42.99 | ↑$0.75 (1.78%) | 41.91 | 43.17 | 1.43M |
| 2024-04-05 | 41.29 | 42.08 | ↑$0.79 (1.91%) | 41.20 | 42.42 | 1.44M |
| 2024-04-04 | 43.33 | 41.72 | ↓$1.61 (-3.72%) | 41.72 | 43.63 | 1.81M |
| 2024-04-03 | 42.50 | 42.52 | ↑$0.02 (0.05%) | 42.16 | 43.10 | 1.46M |
| 2024-04-02 | 42.28 | 42.42 | ↑$0.14 (0.33%) | 41.70 | 42.84 | 2.06M |
| 2024-04-01 | 43.36 | 42.98 | ↓$0.38 (-0.88%) | 42.60 | 43.46 | 1.68M |
| 2024-03-28 | 42.89 | 43.40 | ↑$0.51 (1.19%) | 42.76 | 43.52 | 1.96M |
| 2024-03-27 | 41.54 | 43.15 | ↑$1.61 (3.88%) | 41.36 | 43.18 | 2.20M |
| 2024-03-26 | 41.37 | 41.19 | ↓$0.18 (-0.44%) | 40.94 | 41.39 | 1.47M |
| 2024-03-25 | 40.62 | 41.02 | ↑$0.40 (0.98%) | 40.61 | 41.32 | 1.90M |
| 2024-03-22 | 41.25 | 40.65 | ↓$0.60 (-1.45%) | 40.63 | 41.88 | 1.87M |
| 2024-03-21 | 41.53 | 41.61 | ↑$0.08 (0.19%) | 41.40 | 42.91 | 2.31M |
| 2024-03-20 | 39.58 | 41.32 | ↑$1.74 (4.40%) | 39.28 | 41.65 | 2.88M |
| 2024-03-19 | 39.42 | 39.78 | ↑$0.36 (0.91%) | 39.39 | 40.21 | 2.12M |
| 2024-03-18 | 39.97 | 39.73 | ↓$0.24 (-0.60%) | 39.29 | 40.03 | 2.29M |
| 2024-03-15 | 39.60 | 39.79 | ↑$0.19 (0.48%) | 39.38 | 40.33 | 20.22M |
Create an account or log in to view more rows.
$ZION Ride this train. You won't regret.
$ZION I like green candles on my birthday cake
$ZION always with good potential for a long term Hodl
$ZION we always finish green after a red week. Less go!
$ZION good place to average up
$ZION Hedgies
we aren't going anywhere!
$ZION has just been halted from trading due to volatility.
$ZION i like the stock
$ZION has just been halted from trading due to volatility.
$ZION has just been halted from trading due to volatility.