Zions Bancorporation, National Association (ZION)

Compare

42.47

-3.26

(-7.13%)

At close: 4:00:00 PM EDT

42.47

0.00

(0.00%)

After hours: 4:05:08 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	44.46	44.56	41.33	42.47	42.47	2,343,110
Apr 9, 2025	41.22	46.41	39.43	45.73	45.73	4,350,400
Apr 8, 2025	44.78	45.06	41.39	42.17	42.17	2,497,100
Apr 7, 2025	39.80	45.12	39.65	42.65	42.65	6,208,800
Apr 4, 2025	41.70	41.96	39.32	41.39	41.39	3,582,600
Apr 3, 2025	47.50	47.80	43.69	43.81	43.81	3,190,700
Apr 2, 2025	48.58	50.49	48.58	50.44	50.44	1,053,900
Apr 1, 2025	49.39	49.89	48.57	49.48	49.48	1,054,700
Mar 31, 2025	48.71	50.06	48.12	49.86	49.86	1,229,700
Mar 28, 2025	50.09	50.41	48.79	49.47	49.47	1,478,900
Mar 27, 2025	50.60	51.01	49.66	50.26	50.26	1,135,400
Mar 26, 2025	51.16	51.99	50.43	50.66	50.66	968,200
Mar 25, 2025	50.83	51.85	50.69	51.01	51.01	1,960,700
Mar 24, 2025	50.23	51.02	50.00	50.82	50.82	1,496,200
Mar 21, 2025	49.16	49.73	48.53	49.51	49.51	12,259,700
Mar 20, 2025	48.83	50.24	48.70	49.64	49.64	1,874,000
Mar 19, 2025	48.28	49.86	48.03	49.34	49.34	1,349,400
Mar 18, 2025	48.56	48.95	47.92	48.23	48.23	1,875,700
Mar 17, 2025	48.37	49.27	47.99	48.88	48.88	2,326,900
Mar 14, 2025	47.76	48.69	47.44	48.63	48.63	1,583,300
Mar 13, 2025	48.03	48.35	46.88	47.00	47.00	1,287,300
Mar 12, 2025	48.40	48.64	47.59	47.94	47.94	1,704,900
Mar 11, 2025	47.28	48.20	46.19	47.33	47.33	2,180,700
Mar 10, 2025	48.95	49.16	46.56	47.22	47.22	2,920,700
Mar 7, 2025	50.27	50.28	48.47	50.15	50.15	1,876,700
Mar 6, 2025	50.85	51.08	49.72	50.33	50.33	1,579,800
Mar 5, 2025	51.27	51.64	50.30	51.28	51.28	1,842,400
Mar 4, 2025	52.28	52.35	49.41	51.03	51.03	2,135,800
Mar 3, 2025	54.41	54.85	52.31	52.96	52.96	1,727,600
Feb 28, 2025	53.85	54.19	52.85	54.04	54.04	1,207,100
Feb 27, 2025	53.64	54.72	53.39	53.64	53.64	1,380,400
Feb 26, 2025	53.11	54.51	53.10	53.34	53.34	2,443,300
Feb 25, 2025	53.65	54.04	52.16	52.89	52.89	2,418,800
Feb 24, 2025	53.91	53.91	52.64	52.85	52.85	1,353,700
Feb 21, 2025	55.42	55.50	53.27	53.42	53.42	1,364,400
Feb 20, 2025	56.40	56.50	54.40	55.12	55.12	1,250,700
Feb 19, 2025	56.11	57.04	56.11	56.46	56.46	1,178,100
Feb 18, 2025	55.77	56.80	55.41	56.78	56.78	1,409,900
Feb 14, 2025	55.53	56.62	55.22	55.74	55.74	1,341,300
Feb 13, 2025	0.43 Dividend
Feb 13, 2025	55.12	55.49	54.61	55.45	55.45	1,293,100
Feb 12, 2025	56.03	56.36	55.43	55.47	55.04	853,800
Feb 11, 2025	55.88	57.00	55.44	56.84	56.40	1,031,300
Feb 10, 2025	57.53	57.78	55.99	56.03	55.60	986,500
Feb 7, 2025	58.31	58.32	56.79	57.26	56.82	907,300
Feb 6, 2025	58.03	58.39	57.29	58.27	57.82	1,170,300
Feb 5, 2025	57.54	57.69	56.85	57.43	56.98	1,000,700
Feb 4, 2025	56.25	57.72	56.16	57.07	56.63	1,327,900
Feb 3, 2025	55.87	56.93	55.14	56.25	55.81	808,000
Jan 31, 2025	58.30	58.67	57.55	57.86	57.41	1,023,600
Jan 30, 2025	58.28	58.94	57.66	58.29	57.84	877,700
Jan 29, 2025	57.58	58.81	57.16	57.64	57.19	1,229,200
Jan 28, 2025	57.77	58.18	56.94	57.77	57.32	1,018,900
Jan 27, 2025	58.84	59.35	57.64	57.80	57.35	1,164,700
Jan 24, 2025	57.57	59.22	57.40	58.64	58.19	1,191,400
Jan 23, 2025	58.15	58.75	57.67	58.02	57.57	1,200,900
Jan 22, 2025	59.18	59.45	57.91	58.09	57.64	2,082,800
Jan 21, 2025	58.40	59.10	58.09	59.03	58.57	2,146,700
Jan 17, 2025	57.58	58.12	57.18	58.04	57.59	1,200,600
Jan 16, 2025	58.02	58.43	56.35	57.28	56.84	1,514,000
Jan 15, 2025	58.63	58.91	57.46	58.20	57.75	1,413,600
Jan 14, 2025	55.03	56.60	54.76	56.48	56.04	1,453,300
Jan 13, 2025	53.00	54.43	52.91	54.35	53.93	1,091,200
Jan 10, 2025	54.10	54.44	52.81	53.34	52.93	1,415,200
Jan 8, 2025	54.89	55.06	54.03	54.87	54.44	743,100
Jan 7, 2025	56.09	56.18	54.38	55.40	54.97	1,497,600
Jan 6, 2025	55.40	56.15	54.92	55.02	54.59	1,068,600
Jan 3, 2025	54.34	54.92	53.13	54.89	54.46	755,200
Jan 2, 2025	54.67	55.10	53.85	54.07	53.65	933,000
Dec 31, 2024	54.50	54.90	54.06	54.25	53.83	1,426,000
Dec 30, 2024	54.30	54.65	53.49	54.32	53.90	827,800
Dec 27, 2024	54.91	55.48	53.95	54.68	54.26	923,400
Dec 26, 2024	54.59	55.46	54.11	55.35	54.92	1,158,200
Dec 24, 2024	54.58	55.00	54.07	54.97	54.54	371,100
Dec 23, 2024	53.46	54.43	53.17	54.38	53.96	1,276,700
Dec 20, 2024	52.09	54.06	52.07	53.67	53.25	4,734,700
Dec 19, 2024	54.18	54.60	52.32	52.36	51.95	2,034,600
Dec 18, 2024	56.57	56.79	52.70	53.12	52.71	1,932,900
Dec 17, 2024	57.09	57.41	55.90	56.22	55.78	1,364,000
Dec 16, 2024	57.77	57.77	57.00	57.64	57.19	1,236,500
Dec 13, 2024	58.36	58.55	57.15	57.67	57.22	1,189,400
Dec 12, 2024	58.90	59.38	58.10	58.15	57.70	1,101,200
Dec 11, 2024	59.25	59.89	58.76	58.81	58.35	1,592,300
Dec 10, 2024	58.18	59.65	57.68	58.42	57.97	1,152,700
Dec 9, 2024	58.91	59.56	57.93	58.07	57.62	848,300
Dec 6, 2024	59.35	59.67	58.38	59.16	58.70	869,800
Dec 5, 2024	59.48	60.13	59.03	59.13	58.67	849,300
Dec 4, 2024	59.45	59.77	58.43	59.17	58.71	921,800
Dec 3, 2024	59.86	60.28	58.95	59.28	58.82	774,900
Dec 2, 2024	60.69	60.71	59.73	59.92	59.46	970,700
Nov 29, 2024	61.24	61.44	60.18	60.52	60.05	512,400
Nov 27, 2024	61.50	61.96	60.44	60.68	60.21	930,700
Nov 26, 2024	61.20	61.45	60.60	61.11	60.64	925,300
Nov 25, 2024	61.00	63.22	61.00	61.73	61.25	1,637,600
Nov 22, 2024	58.91	60.76	58.91	60.58	60.11	1,136,600
Nov 21, 2024	58.93	60.01	58.68	59.14	58.68	1,160,700
Nov 20, 2024	58.73	59.17	58.10	58.66	58.21	931,700
Nov 19, 2024	58.10	59.14	57.91	58.83	58.37	1,101,200
Nov 18, 2024	59.91	59.91	59.11	59.19	58.73	687,100
Nov 15, 2024	59.78	60.23	58.63	59.51	59.05	1,095,800
Nov 14, 2024	0.43 Dividend
Nov 14, 2024	59.99	60.63	59.16	59.60	59.14	952,900
Nov 13, 2024	60.00	61.80	59.66	60.21	59.32	1,419,800
Nov 12, 2024	59.47	60.43	59.16	59.69	58.80	927,000
Nov 11, 2024	59.46	61.08	59.00	60.06	59.17	1,438,300
Nov 8, 2024	57.53	58.48	57.34	58.13	57.27	1,205,900
Nov 7, 2024	59.54	59.99	57.26	57.55	56.70	2,441,500
Nov 6, 2024	56.12	60.41	55.58	60.35	59.45	3,936,000
Nov 5, 2024	51.56	52.33	51.00	52.02	51.25	1,019,700
Nov 4, 2024	51.33	51.80	50.24	51.16	50.40	1,102,400
Nov 1, 2024	52.28	52.94	51.40	51.44	50.68	938,500
Oct 31, 2024	52.72	53.13	52.06	52.06	51.29	938,900
Oct 30, 2024	52.03	53.85	52.03	52.93	52.14	1,310,200
Oct 29, 2024	52.32	52.51	51.79	52.13	51.36	1,073,800
Oct 28, 2024	51.84	52.81	51.27	52.51	51.73	1,099,300
Oct 25, 2024	52.55	52.65	51.16	51.34	50.58	1,003,600
Oct 24, 2024	52.00	52.41	51.61	52.18	51.41	1,296,900
Oct 23, 2024	52.19	52.61	51.16	51.89	51.12	1,713,800
Oct 22, 2024	51.58	53.07	51.28	52.51	51.73	4,249,800
Oct 21, 2024	51.23	51.61	49.33	49.44	48.71	3,001,300
Oct 18, 2024	50.94	51.45	50.70	51.25	50.49	1,502,800
Oct 17, 2024	50.94	51.55	50.63	51.03	50.27	1,095,800
Oct 16, 2024	51.00	51.82	50.63	51.07	50.31	1,679,900
Oct 15, 2024	50.28	51.70	49.82	50.50	49.75	1,507,300
Oct 14, 2024	50.04	50.42	49.57	50.08	49.34	906,100
Oct 11, 2024	48.54	50.27	48.54	49.97	49.23	1,217,200
Oct 10, 2024	47.83	48.35	47.46	48.27	47.55	1,042,800
Oct 9, 2024	47.38	48.34	47.15	48.21	47.49	859,700
Oct 8, 2024	47.47	47.80	47.18	47.22	46.52	884,400
Oct 7, 2024	47.53	47.94	46.99	47.44	46.74	827,600
Oct 4, 2024	47.03	48.61	46.98	47.86	47.15	1,538,100
Oct 3, 2024	45.50	46.20	44.96	46.19	45.50	1,068,300
Oct 2, 2024	45.50	46.55	45.19	45.69	45.01	1,210,300
Oct 1, 2024	46.70	46.76	45.08	45.60	44.92	1,227,700
Sep 30, 2024	46.70	47.63	46.38	47.22	46.52	1,236,200
Sep 27, 2024	46.74	46.86	45.95	46.46	45.77	981,800
Sep 26, 2024	46.29	46.57	45.76	46.32	45.63	1,032,500
Sep 25, 2024	46.98	47.09	45.63	45.67	44.99	1,555,900
Sep 24, 2024	47.70	47.93	46.82	47.03	46.33	1,153,700
Sep 23, 2024	48.02	48.45	47.21	47.30	46.60	1,103,400
Sep 20, 2024	48.13	48.28	47.51	47.99	47.28	2,664,600
Sep 19, 2024	47.97	48.67	47.49	48.45	47.73	2,236,000
Sep 18, 2024	47.11	48.47	46.65	47.01	46.31	1,443,800
Sep 17, 2024	47.08	48.08	46.67	46.92	46.22	1,495,700
Sep 16, 2024	46.41	47.02	46.41	46.75	46.06	928,900
Sep 13, 2024	45.90	46.52	45.57	46.49	45.80	1,476,500
Sep 12, 2024	45.22	45.50	44.72	45.11	44.44	1,458,300
Sep 11, 2024	45.30	45.45	43.72	45.05	44.38	1,463,800
Sep 10, 2024	45.69	45.85	44.34	45.78	45.10	1,856,400
Sep 9, 2024	45.33	45.86	44.95	45.54	44.86	1,680,400
Sep 6, 2024	46.24	46.54	44.88	45.03	44.36	2,260,800
Sep 5, 2024	47.88	47.94	46.03	46.15	45.47	2,233,500
Sep 4, 2024	48.44	48.76	47.15	47.29	46.59	1,708,600
Sep 3, 2024	48.99	49.57	48.30	48.64	47.92	1,476,300
Aug 30, 2024	49.50	49.67	48.85	49.56	48.82	1,046,700
Aug 29, 2024	49.61	49.87	48.52	49.23	48.50	789,100
Aug 28, 2024	48.48	49.46	48.47	49.28	48.55	895,200
Aug 27, 2024	48.57	48.92	48.36	48.75	48.03	790,600
Aug 26, 2024	50.24	50.37	48.99	49.07	48.34	1,043,400
Aug 23, 2024	48.00	50.86	47.94	49.91	49.17	2,068,700
Aug 22, 2024	47.23	47.76	47.06	47.68	46.97	1,155,600
Aug 21, 2024	46.20	47.08	46.09	47.07	46.37	1,713,500
Aug 20, 2024	46.76	46.76	46.28	46.36	45.67	1,461,700
Aug 19, 2024	46.61	47.10	46.33	47.00	46.30	1,446,700
Aug 16, 2024	45.75	46.62	45.75	46.59	45.90	1,072,900
Aug 15, 2024	0.41 Dividend
Aug 15, 2024	45.89	46.42	45.89	46.13	45.45	1,877,300
Aug 14, 2024	46.01	46.01	44.95	45.35	44.27	1,762,100
Aug 13, 2024	45.87	45.95	45.04	45.74	44.65	1,623,400
Aug 12, 2024	46.56	47.61	45.34	45.49	44.41	1,935,600
Aug 9, 2024	46.15	46.49	45.83	45.95	44.86	1,192,600
Aug 8, 2024	46.57	46.57	45.74	46.16	45.06	1,100,400
Aug 7, 2024	47.34	47.52	45.46	45.50	44.42	1,169,200
Aug 6, 2024	46.10	47.00	45.81	46.10	45.01	1,509,400
Aug 5, 2024	44.14	46.44	43.51	46.02	44.93	2,522,700
Aug 2, 2024	47.21	47.21	44.94	46.78	45.67	3,199,400
Aug 1, 2024	51.62	51.81	48.24	48.62	47.47	2,520,400
Jul 31, 2024	51.84	52.85	51.09	51.67	50.44	1,979,600
Jul 30, 2024	51.91	52.20	51.27	51.91	50.68	2,166,400
Jul 29, 2024	52.54	52.66	51.41	51.81	50.58	1,036,800
Jul 26, 2024	51.95	52.49	51.58	52.29	51.05	1,404,700
Jul 25, 2024	50.63	52.43	50.50	51.80	50.57	2,036,300
Jul 24, 2024	52.03	52.68	50.87	50.98	49.77	2,351,600
Jul 23, 2024	53.32	53.32	50.94	52.53	51.28	3,161,600
Jul 22, 2024	48.66	49.71	48.42	49.48	48.31	2,533,900
Jul 19, 2024	49.21	49.61	48.65	48.98	47.82	2,544,000
Jul 18, 2024	49.84	51.13	48.97	49.21	48.04	2,141,200
Jul 17, 2024	49.48	51.24	49.48	50.54	49.34	1,956,800
Jul 16, 2024	48.54	50.24	48.34	50.22	49.03	2,170,800
Jul 15, 2024	48.02	48.68	47.90	48.24	47.09	1,606,500
Jul 12, 2024	47.44	47.67	47.02	47.23	46.11	1,394,800
Jul 11, 2024	46.26	47.65	46.12	47.42	46.29	2,309,100
Jul 10, 2024	43.97	45.41	43.79	45.36	44.28	2,407,600
Jul 9, 2024	42.47	43.98	42.33	43.91	42.87	1,350,600
Jul 8, 2024	43.10	43.25	42.52	42.59	41.58	1,264,700
Jul 5, 2024	43.37	43.46	42.36	42.49	41.48	1,945,400
Jul 3, 2024	43.85	44.08	43.51	43.55	42.52	1,178,300
Jul 2, 2024	43.23	43.98	43.14	43.97	42.93	1,203,300
Jul 1, 2024	43.03	43.82	43.03	43.32	42.29	1,065,600
Jun 28, 2024	42.56	43.47	42.28	43.37	42.34	1,867,800
Jun 27, 2024	41.83	42.12	41.41	42.06	41.06	875,500
Jun 26, 2024	41.68	41.88	41.43	41.85	40.86	778,800
Jun 25, 2024	42.24	42.51	41.45	41.99	40.99	1,795,600
Jun 24, 2024	41.50	42.92	41.26	42.45	41.44	1,328,400
Jun 21, 2024	41.11	41.28	40.53	41.25	40.27	2,032,500
Jun 20, 2024	41.30	41.30	40.68	41.17	40.19	1,473,600
Jun 18, 2024	41.07	41.57	40.92	41.40	40.42	2,048,000
Jun 17, 2024	40.63	41.29	39.91	41.26	40.28	1,736,500
Jun 14, 2024	40.59	41.15	40.28	40.75	39.78	957,300
Jun 13, 2024	42.40	42.42	41.33	41.34	40.36	1,377,800
Jun 12, 2024	41.94	42.70	41.79	42.43	41.42	2,538,200
Jun 11, 2024	40.66	40.80	40.17	40.70	39.73	1,517,900
Jun 10, 2024	41.21	41.42	40.44	41.28	40.30	1,296,200
Jun 7, 2024	40.58	41.58	40.58	41.54	40.55	1,303,500
Jun 6, 2024	41.07	41.53	40.90	41.04	40.07	1,104,800
Jun 5, 2024	41.56	41.56	40.86	40.95	39.98	1,000,800
Jun 4, 2024	41.42	41.81	40.93	41.13	40.15	1,094,800
Jun 3, 2024	43.45	43.54	41.68	42.03	41.03	1,761,600
May 31, 2024	42.59	43.22	42.20	43.19	42.16	1,455,100
May 30, 2024	42.20	42.43	41.72	42.26	41.26	736,400
May 29, 2024	41.72	41.82	40.98	41.69	40.70	1,068,100
May 28, 2024	43.39	43.50	42.22	42.52	41.51	1,010,300
May 24, 2024	42.95	43.15	42.59	43.09	42.07	947,300
May 23, 2024	44.27	44.27	42.33	42.56	41.55	2,473,300
May 22, 2024	43.65	44.03	43.27	43.79	42.75	1,030,500
May 21, 2024	43.63	44.20	43.56	44.04	42.99	1,089,500
May 20, 2024	44.84	45.00	43.73	43.80	42.76	1,377,700
May 17, 2024	44.74	45.14	44.67	44.96	43.89	1,229,200
May 16, 2024	44.90	45.23	44.71	44.74	43.68	1,193,400
May 15, 2024	0.41 Dividend
May 15, 2024	44.95	45.54	44.52	45.10	44.03	1,758,900
May 14, 2024	44.50	44.57	44.03	44.55	43.09	1,345,800
May 13, 2024	44.61	44.70	43.90	43.94	42.50	1,177,400
May 10, 2024	44.49	44.49	43.82	44.32	42.87	1,061,100
May 9, 2024	44.06	44.49	43.84	44.29	42.84	1,242,500
May 8, 2024	43.18	44.19	43.02	44.13	42.69	1,158,600
May 7, 2024	43.98	44.27	43.69	43.81	42.38	1,548,500
May 6, 2024	44.15	44.18	43.60	43.70	42.27	1,530,800
May 3, 2024	43.56	44.17	43.24	43.62	42.19	2,094,600
May 2, 2024	42.45	42.73	41.53	42.72	41.32	1,871,900
May 1, 2024	41.08	42.63	41.00	41.83	40.46	1,597,700
Apr 30, 2024	40.81	41.48	40.64	40.78	39.45	1,429,800
Apr 29, 2024	42.03	42.22	41.12	41.32	39.97	1,267,900
Apr 26, 2024	41.10	42.33	41.08	41.76	40.39	1,970,800
Apr 25, 2024	41.55	41.98	40.83	41.27	39.92	1,529,700
Apr 24, 2024	41.23	42.27	41.19	42.17	40.79	1,922,400
Apr 23, 2024	41.46	42.12	41.11	41.75	40.38	2,039,800
Apr 22, 2024	39.91	41.90	39.63	41.32	39.97	4,469,900
Apr 19, 2024	39.06	40.19	39.05	39.92	38.61	3,285,800
Apr 18, 2024	39.42	39.96	39.09	39.24	37.96	2,163,600
Apr 17, 2024	39.96	40.04	39.10	39.36	38.07	1,714,600
Apr 16, 2024	39.96	40.06	39.24	39.50	38.21	1,485,000
Apr 15, 2024	40.94	41.50	39.85	40.41	39.09	2,126,600
Apr 12, 2024	40.66	41.03	40.37	40.67	39.34	1,564,000
Apr 11, 2024	41.09	41.42	40.36	41.26	39.91	1,428,700

CMA Comerica Incorporated

51.30

-6.90%

WAL Western Alliance Bancorporation

63.23

-7.75%

KEY KeyCorp

13.74

-5.37%

FITB Fifth Third Bancorp

33.83

-5.56%

HBAN Huntington Bancshares Incorporated

12.89

-5.98%

CFG Citizens Financial Group, Inc.

34.79

-7.15%

RF Regions Financial Corporation

19.00

-5.00%

MTB M&T Bank Corporation

157.85

-6.08%

BANC Banc of California, Inc.

12.10

-7.14%

TFC Truist Financial Corporation

35.64

-6.19%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Zions Bancorporation, National Association (ZION)

Related Tickers