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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 40.83 | 39.80 | ↓$1.03 (-2.52%) | 39.23 | 41.05 | 2.78M |
2024-03-13 | 40.65 | 41.07 | ↑$0.42 (1.03%) | 40.65 | 41.37 | 1.89M |
2024-03-12 | 41.63 | 40.90 | ↓$0.73 (-1.75%) | 40.68 | 42.04 | 2.24M |
2024-03-11 | 42.27 | 41.61 | ↓$0.66 (-1.56%) | 41.24 | 42.44 | 2.46M |
2024-03-08 | 42.23 | 42.24 | ↑$0.01 (0.02%) | 42.06 | 42.95 | 2.42M |
2024-03-07 | 41.89 | 41.52 | ↓$0.37 (-0.88%) | 41.15 | 42.60 | 2.47M |
2024-03-06 | 40.68 | 41.30 | ↑$0.62 (1.52%) | 39.28 | 41.93 | 4.13M |
2024-03-05 | 38.74 | 40.95 | ↑$2.21 (5.70%) | 38.74 | 41.28 | 3.26M |
2024-03-04 | 39.13 | 39.17 | ↑$0.04 (0.10%) | 38.79 | 40.24 | 4.21M |
2024-03-01 | 38.72 | 38.77 | ↑$0.05 (0.13%) | 38.01 | 39.22 | 2.87M |
2024-02-29 | 39.18 | 39.43 | ↑$0.25 (0.64%) | 38.75 | 39.62 | 2.99M |
2024-02-28 | 38.29 | 38.08 | ↓$0.21 (-0.55%) | 38.01 | 38.69 | 1.48M |
2024-02-27 | 38.86 | 38.68 | ↓$0.18 (-0.46%) | 38.34 | 39.23 | 1.72M |
2024-02-26 | 38.61 | 38.42 | ↓$0.19 (-0.49%) | 38.04 | 39.44 | 1.91M |
2024-02-23 | 39.46 | 39.03 | ↓$0.43 (-1.09%) | 38.74 | 39.72 | 2.95M |
2024-02-22 | 39.70 | 39.65 | ↓$0.05 (-0.13%) | 39.48 | 40.62 | 1.95M |
2024-02-21 | 39.64 | 39.60 | ↓$0.04 (-0.10%) | 39.28 | 40.20 | 1.88M |
2024-02-20 | 39.92 | 40.09 | ↑$0.17 (0.43%) | 39.84 | 40.65 | 1.84M |
2024-02-16 | 40.76 | 40.64 | ↓$0.12 (-0.29%) | 40.60 | 41.22 | 2.27M |
2024-02-15 | 40.84 | 41.52 | ↑$0.68 (1.67%) | 40.73 | 42.18 | 2.64M |
2024-02-14 | 39.53 | 40.42 | ↑$0.89 (2.25%) | 39.14 | 40.44 | 2.82M |
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.