Zions Bancorporation National Association (ZIONP) Historical Stock Data
20.02 ↑0.07 (0.36%)
As of May 1, 2024, 12:44pm EST.
Historical Data
In the past 30 trading days, ZIONP is down -0.05% a day on average. There have been 20 days where Zions Bancorporation National Association closed green and 10 days where ZIONP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 19.90 | 20.02 | ↑$0.12 (0.60%) | 19.87 | 20.17 | 5.26K |
| 2024-05-02 | 19.85 | 19.95 | ↑$0.10 (0.50%) | 19.85 | 19.95 | 6.48K |
| 2024-05-01 | 19.71 | 19.82 | ↑$0.11 (0.53%) | 19.66 | 19.84 | 5.74K |
| 2024-04-30 | 19.73 | 19.70 | ↓$0.03 (-0.15%) | 19.70 | 19.73 | 2.54K |
| 2024-04-29 | 19.70 | 19.61 | ↓$0.09 (-0.46%) | 19.58 | 19.70 | 1.32K |
| 2024-04-26 | 19.66 | 19.60 | ↓$0.06 (-0.30%) | 19.58 | 19.66 | 4.06K |
| 2024-04-25 | 20.02 | 19.85 | ↓$0.17 (-0.84%) | 19.55 | 20.02 | 15.13K |
| 2024-04-24 | 19.99 | 20.06 | ↑$0.07 (0.34%) | 19.98 | 20.17 | 10.78K |
| 2024-04-23 | 20.01 | 20.00 | ↓$0.01 (-0.05%) | 19.70 | 20.05 | 6.20K |
| 2024-04-22 | 19.74 | 19.78 | ↑$0.04 (0.20%) | 19.64 | 19.79 | 1.24K |
| 2024-04-19 | 19.68 | 19.68 | ↑$0.00 (0.00%) | 19.68 | 19.68 | 563 |
| 2024-04-18 | 19.68 | 19.68 | ↑$0.00 (0.00%) | 19.68 | 19.74 | 2.51K |
| 2024-04-17 | 19.65 | 19.65 | ↑$0.00 (0.00%) | 19.65 | 19.73 | 1.30K |
| 2024-04-16 | 19.69 | 19.56 | ↓$0.13 (-0.66%) | 19.56 | 19.73 | 6.22K |
| 2024-04-15 | 20.03 | 19.57 | ↓$0.46 (-2.30%) | 19.56 | 20.03 | 5.15K |
| 2024-04-12 | 19.95 | 19.92 | ↓$0.03 (-0.14%) | 19.82 | 19.95 | 2.63K |
| 2024-04-11 | 19.92 | 20.00 | ↑$0.08 (0.40%) | 19.92 | 20.08 | 4.28K |
| 2024-04-10 | 20.00 | 20.00 | ↑$0.00 (0.00%) | 19.79 | 20.00 | 7.54K |
| 2024-04-09 | 20.01 | 20.01 | ↑$0.00 (0.00%) | 20.01 | 20.03 | 2.34K |
| 2024-04-08 | 20.06 | 20.08 | ↑$0.02 (0.10%) | 20.05 | 20.11 | 2.50K |
| 2024-04-05 | 19.92 | 20.09 | ↑$0.17 (0.85%) | 19.92 | 20.09 | 1K |
| 2024-04-04 | 19.94 | 20.10 | ↑$0.16 (0.81%) | 19.94 | 20.12 | 7.58K |
| 2024-04-03 | 19.95 | 19.99 | ↑$0.04 (0.22%) | 19.95 | 20.15 | 14.74K |
| 2024-04-02 | 19.98 | 19.98 | ↑$0.00 (0.03%) | 19.96 | 20.06 | 9.99K |
| 2024-04-01 | 19.94 | 19.95 | ↑$0.01 (0.05%) | 19.91 | 20.01 | 3.42K |
| 2024-03-28 | 20.08 | 19.98 | ↓$0.10 (-0.50%) | 19.93 | 20.08 | 3.57K |
| 2024-03-27 | 20.05 | 20.05 | ↑$0.00 (0.00%) | 20.05 | 20.17 | 6.72K |
| 2024-03-26 | 19.99 | 20.05 | ↑$0.06 (0.30%) | 19.99 | 20.17 | 2.40K |
| 2024-03-25 | 20.10 | 19.90 | ↓$0.20 (-1.00%) | 19.81 | 20.26 | 8.07K |
| 2024-03-22 | 20.30 | 20.30 | ↑$0.00 (0.00%) | 20.10 | 20.30 | 5.16K |
Create an account or log in to view more rows.
$ZIONP i am trading for a better future!
$ZIONP Moon soon
$ZIONP im in.
$ZIONP buy
$ZIONP we had no volume for days before the last big rip
$ZIONP Not another do nothing day
$ZIONP already bouncing back.
$ZIONP down hard at open
$ZIONP strong move here
$ZIONP I do it for the thrills!