Zions Bancorporation (ZION) Historical Stock Data

43.47 ↑0.32 (0.74%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ZION is up 0.40% a day on average. There have been 16 days where Zions Bancorporation closed green and 14 days where ZION closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2741.5443.15↑$1.61 (3.88%)41.3643.182.20M
2024-03-2641.3741.19↓$0.18 (-0.44%)40.9441.391.47M
2024-03-2540.6241.02↑$0.40 (0.98%)40.6141.321.90M
2024-03-2241.2540.65↓$0.60 (-1.45%)40.6341.881.87M
2024-03-2141.5341.61↑$0.08 (0.19%)41.4042.912.31M
2024-03-2039.5841.32↑$1.74 (4.40%)39.2841.652.88M
2024-03-1939.4239.78↑$0.36 (0.91%)39.3940.212.12M
2024-03-1839.9739.73↓$0.24 (-0.60%)39.2940.032.29M
2024-03-1539.6039.79↑$0.19 (0.48%)39.3840.3320.22M
2024-03-1440.8339.80↓$1.03 (-2.52%)39.2341.052.78M
2024-03-1340.6541.07↑$0.42 (1.03%)40.6541.371.89M
2024-03-1241.6340.90↓$0.73 (-1.75%)40.6842.042.24M
2024-03-1142.2741.61↓$0.66 (-1.56%)41.2442.442.46M
2024-03-0842.2342.24↑$0.01 (0.02%)42.0642.952.42M
2024-03-0741.8941.52↓$0.37 (-0.88%)41.1542.602.47M
2024-03-0640.6841.30↑$0.62 (1.52%)39.2841.934.13M
2024-03-0538.7440.95↑$2.21 (5.70%)38.7441.283.26M
2024-03-0439.1339.17↑$0.04 (0.10%)38.7940.244.21M
2024-03-0138.7238.77↑$0.05 (0.13%)38.0139.222.87M
2024-02-2939.1839.43↑$0.25 (0.64%)38.7539.622.99M
2024-02-2838.2938.08↓$0.21 (-0.55%)38.0138.691.48M
2024-02-2738.8638.68↓$0.18 (-0.46%)38.3439.231.72M
2024-02-2638.6138.42↓$0.19 (-0.49%)38.0439.441.91M
2024-02-2339.4639.03↓$0.43 (-1.09%)38.7439.722.95M
2024-02-2239.7039.65↓$0.05 (-0.13%)39.4840.621.95M
2024-02-2139.6439.60↓$0.04 (-0.10%)39.2840.201.88M
2024-02-2039.9240.09↑$0.17 (0.43%)39.8440.651.84M
2024-02-1640.7640.64↓$0.12 (-0.29%)40.6041.222.27M
2024-02-1540.8441.52↑$0.68 (1.67%)40.7342.182.64M
2024-02-1439.5340.42↑$0.89 (2.25%)39.1440.442.82M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kobe_fighter

$ZION always with good potential for a long term Hodl

0 Like Report
beardedstocks

$ZION we always finish green after a red week. Less go!

0 Like Report
145zip

$ZION Hedgies
we aren't going anywhere!

0 Like Report