NasdaqGM - Delayed Quote USD

Zions Bancorporation, National Association (ZIONP)

22.55
-0.02
(-0.09%)
At close: June 13 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202522.6122.6122.5322.5522.551,217
Jun 12, 202522.6322.6622.4722.5722.573,542
Jun 11, 202522.7022.7822.6722.7822.781,032
Jun 10, 202522.8622.8622.8522.8522.851,318
Jun 9, 202522.9023.1122.8522.8522.855,519
Jun 6, 202522.8823.0122.8723.0123.011,262
Jun 5, 202523.2523.2523.0023.0823.085,011
Jun 4, 202523.6524.4023.1023.2023.2012,473
Jun 3, 202524.0524.3723.6623.8623.866,501
Jun 2, 202524.0524.4023.5824.0424.0420,252
May 30, 2025 0.324612 Dividend
May 30, 202522.9424.0522.8124.0524.056,603
May 29, 202523.0923.5522.9823.4123.096,578
May 28, 202523.1023.1022.9422.9522.633,347
May 27, 202523.0423.0422.4222.9922.678,674
May 23, 202523.0323.0322.8022.9022.583,670
May 22, 202522.9223.1022.7522.9222.602,271
May 21, 202523.5223.5322.9222.9222.604,193
May 20, 202523.3223.4322.9023.1422.823,670
May 19, 202523.1823.3223.1823.3223.00613
May 16, 202523.1423.4822.9423.4623.134,516
May 15, 202523.1423.2023.0123.2022.882,381
May 14, 202522.9323.2622.9323.1522.8210,726
May 13, 202522.8822.9922.8522.8522.542,832
May 12, 202522.7422.8522.7322.8322.513,173
May 9, 202522.6322.6822.6322.6422.33862
May 8, 202522.6222.7522.2522.6122.3017,269
May 7, 202522.8722.8922.6722.6822.372,044
May 6, 202522.7422.9422.6222.9422.621,797
May 5, 202522.7323.1522.7022.9522.63962
May 2, 202523.2823.2822.7523.1022.783,088
May 1, 202523.1123.1322.9722.9822.662,575
Apr 30, 202523.1923.5023.1923.2722.955,805
Apr 29, 202523.0223.6723.0223.0522.733,044
Apr 28, 202523.0823.0822.6722.8822.563,062
Apr 25, 202522.8923.1222.8923.1222.805,890
Apr 24, 202522.6722.6722.6722.6722.36522
Apr 23, 202523.0023.0023.0023.0022.68221
Apr 22, 202523.0323.0322.5322.6822.364,703
Apr 21, 202523.0423.0523.0123.0322.712,536
Apr 17, 202523.0423.0522.7523.0022.688,980
Apr 16, 202522.9023.0922.9022.9822.664,671
Apr 15, 202523.0923.0922.0322.5522.243,041
Apr 14, 202522.5122.9822.5122.9822.66785
Apr 11, 202522.2322.9022.0022.8022.4824,955
Apr 10, 202522.6422.6421.9322.4622.1512,625
Apr 9, 202522.2822.7120.6222.7122.408,352
Apr 8, 202522.2623.1022.2622.6522.333,103
Apr 7, 202522.6022.6021.2422.0521.746,777
Apr 4, 202522.9022.9022.3122.4722.152,813
Apr 3, 202523.1223.3223.0123.1122.794,920
Apr 2, 202523.3223.5623.0523.3223.003,569
Apr 1, 202523.4023.4023.3123.3122.99973
Mar 31, 202523.4023.4122.9622.9622.655,020
Mar 28, 202523.4723.5323.4123.4123.095,771
Mar 27, 202523.5323.5323.5023.5023.172,883
Mar 26, 202523.6223.6223.6223.6223.29365
Mar 25, 202523.8023.8023.6023.8023.472,838
Mar 24, 202523.7523.7523.7523.7523.42-
Mar 21, 202523.6023.7623.6023.7523.421,861
Mar 20, 202523.6023.6923.5823.5823.252,041
Mar 19, 202523.8023.8023.6723.6723.341,618
Mar 18, 202523.8423.8823.7523.7623.433,133
Mar 17, 202523.7423.7823.7323.7723.453,371
Mar 14, 202523.6723.7923.6723.7423.412,647
Mar 13, 202523.7323.7323.6723.6723.34784
Mar 12, 202523.6723.7923.6723.7923.461,652
Mar 11, 202523.9323.9823.6523.9023.572,763
Mar 10, 202523.5823.6123.5823.5823.252,602
Mar 7, 202523.9823.9923.6323.6323.302,113
Mar 6, 202523.5823.8123.5823.7023.371,581
Mar 5, 202523.6823.6823.5823.6023.271,611
Mar 4, 202523.7523.7523.7523.7523.42492
Mar 3, 202523.7524.3923.7523.7623.434,855
Feb 28, 2025 0.370112 Dividend
Feb 28, 202524.0724.0723.7423.9323.603,071
Feb 27, 202524.4024.4024.1324.3323.631,889
Feb 26, 202524.3424.3924.1724.3523.651,384
Feb 25, 202523.9524.5023.9524.3323.625,873
Feb 24, 202523.8324.0023.8323.9523.265,738
Feb 21, 202524.0024.0023.8223.8423.152,976
Feb 20, 202523.7523.9723.7523.8723.188,152
Feb 19, 202523.6523.8423.6523.6722.992,866
Feb 18, 202523.6823.8523.6323.8523.164,775
Feb 14, 202523.8524.0023.7023.9023.214,194
Feb 13, 202523.4723.7523.4723.7523.063,150
Feb 12, 202523.6823.7323.4423.6022.9214,049
Feb 11, 202523.7323.7823.7223.7223.043,482
Feb 10, 202523.7723.7823.7323.7323.051,981
Feb 7, 202523.7823.7823.7823.7823.09437
Feb 6, 202523.6023.7823.5623.7823.091,407
Feb 5, 202523.7223.7923.6723.7923.102,214
Feb 4, 202523.5523.6423.5523.6422.95482
Feb 3, 202523.5523.5523.5523.5522.87364
Jan 31, 202523.6023.8023.6023.7023.021,347
Jan 30, 202523.5423.8023.5423.8023.11794
Jan 29, 202523.5923.6823.5923.6522.971,018
Jan 28, 202523.6723.7723.4223.7723.094,238
Jan 27, 202523.8123.8123.3523.7823.109,721
Jan 24, 202523.9023.9523.8123.8323.142,927
Jan 23, 202523.8823.9623.8223.8523.165,583
Jan 22, 202523.9623.9623.8023.8023.112,519
Jan 21, 202523.9523.9523.8523.9023.213,902
Jan 17, 202523.9523.9623.7523.8523.177,371
Jan 16, 202523.8023.9523.7523.8623.174,176
Jan 15, 202523.8023.8023.7823.7823.09466
Jan 14, 202523.8523.8523.5523.7323.041,242
Jan 13, 202523.7524.0023.6023.7023.027,302
Jan 10, 202523.9024.0023.8023.8023.111,742
Jan 8, 202523.8824.0023.8824.0023.312,415
Jan 7, 202523.7524.0023.7523.8523.1710,879
Jan 6, 202523.7623.9123.7623.8023.116,052
Jan 3, 202524.0124.0123.8524.0123.321,372
Jan 2, 202523.9523.9523.7123.8123.124,361
Dec 31, 202423.7923.9923.7223.9923.306,331
Dec 30, 202423.9923.9923.6723.6722.991,665
Dec 27, 202423.9324.1523.8224.0423.357,858
Dec 26, 202423.8923.9823.6023.9823.291,844
Dec 24, 202423.5724.0323.3523.8023.1112,525
Dec 23, 202423.6923.6923.3223.5522.875,123
Dec 20, 202423.4223.6123.4123.5922.914,469
Dec 19, 202423.8624.1523.4223.4522.779,689
Dec 18, 202424.0524.1023.5523.8823.1910,873
Dec 17, 202423.4524.1923.4324.0823.3822,890
Dec 16, 202423.5623.6023.3023.3022.638,186
Dec 13, 202423.2323.3923.2323.3622.694,524
Dec 12, 202423.4123.4123.3523.3522.68848
Dec 11, 202423.2823.5023.2823.3222.652,651
Dec 10, 202423.2223.4023.2223.2822.613,235
Dec 9, 202423.4723.5923.2123.2522.586,766
Dec 6, 202423.2423.5923.2423.4022.728,305
Dec 5, 202423.4223.4223.2423.2422.574,312
Dec 4, 202423.4223.4223.2323.2322.562,492
Dec 3, 202423.5023.5023.3523.3622.695,381
Dec 2, 202423.4023.6023.2323.4622.784,623
Nov 29, 2024 0.361994 Dividend
Nov 29, 202423.5823.6023.0823.2222.5514,067
Nov 27, 202423.6023.6023.5423.6022.578,356
Nov 26, 202423.5823.6023.4223.6022.576,520
Nov 25, 202423.6023.6023.5023.6022.5712,848
Nov 22, 202423.6023.6023.5023.5922.552,448
Nov 21, 202423.3123.5023.3123.5022.474,882
Nov 20, 202423.5023.5023.3023.5022.477,464
Nov 19, 202423.4023.4023.2023.3922.372,733
Nov 18, 202423.4223.4323.4123.4122.391,625
Nov 15, 202423.2523.4823.2323.2722.252,726
Nov 14, 202423.3823.3823.2923.3722.353,769
Nov 13, 202423.4523.9923.4523.6022.575,914
Nov 12, 202423.2723.3823.2723.3522.324,253
Nov 11, 202423.2523.5023.2223.2222.215,852
Nov 8, 202423.0723.5023.0323.3222.309,531
Nov 7, 202422.8823.0822.8823.0822.0712,328
Nov 6, 202422.7522.8622.6722.7821.787,864
Nov 5, 202422.7022.7422.5722.7421.743,865
Nov 4, 202422.5022.6622.5022.6021.614,895
Nov 1, 202422.4322.4622.4022.4221.444,070
Oct 31, 202422.1822.3822.1822.3821.401,331
Oct 30, 202422.2022.4722.2022.3421.372,741
Oct 29, 202422.1022.2522.1022.2521.283,808
Oct 28, 202422.2522.2522.1022.1021.134,466
Oct 25, 202422.1922.5522.1922.2021.233,053
Oct 24, 202422.2422.5421.9622.4221.448,936
Oct 23, 202422.0022.4421.9522.2421.278,623
Oct 22, 202422.4222.4321.9722.0221.0613,068
Oct 21, 202422.5022.5822.3122.3121.339,631
Oct 18, 202422.3322.4022.3322.4021.422,993
Oct 17, 202422.3922.4022.3822.3921.411,728
Oct 16, 202422.7422.7422.3922.4021.4213,853
Oct 15, 202422.5722.5722.5722.5721.58703
Oct 14, 202422.4722.5622.3322.5621.577,064
Oct 11, 202422.3422.4922.3222.4921.515,083
Oct 10, 202422.2922.2922.2322.2321.262,888
Oct 9, 202422.3022.3022.2522.2521.28446
Oct 8, 202422.0722.2522.0322.2521.273,819
Oct 7, 202422.0722.0722.0022.0421.081,520
Oct 4, 202421.9522.0721.9522.0421.085,316
Oct 3, 202421.9822.0821.9421.9420.981,034
Oct 2, 202422.0822.0821.9321.9320.971,189
Oct 1, 202422.0522.1121.9422.0921.125,303
Sep 30, 202422.0022.0021.9021.9020.941,258
Sep 27, 202422.0922.0921.9921.9921.024,022
Sep 26, 202421.9922.0821.9021.9821.013,222
Sep 25, 202422.1022.1021.8921.9721.016,306
Sep 24, 202422.0722.0922.0522.0621.092,485
Sep 23, 202422.1022.1021.9922.0021.0410,179
Sep 20, 202422.2522.2522.0222.1021.137,023
Sep 19, 202422.0922.2722.0922.2521.284,796
Sep 18, 202422.2022.2221.9522.1121.143,758
Sep 17, 202422.2422.2522.1122.2121.247,764
Sep 16, 202422.2922.4622.1422.1421.1714,148
Sep 13, 202422.4122.4922.1022.1521.1811,749
Sep 12, 202422.3422.4622.2522.2721.309,588
Sep 11, 202422.1722.3022.1722.3021.32727
Sep 10, 202422.4722.4822.2622.2621.294,944
Sep 9, 202422.3122.3422.1322.1321.165,464
Sep 6, 202422.3922.3922.2522.2521.281,684
Sep 5, 202422.3322.5022.0222.3021.3214,418
Sep 4, 202422.7122.7122.3022.4021.425,578
Sep 3, 202424.4924.4922.2522.6721.6814,167
Aug 30, 2024 0.391053 Dividend
Aug 30, 202422.7022.7022.3122.4021.421,738
Aug 29, 202422.8923.2422.8922.8921.5117,350
Aug 28, 202423.2023.2022.7323.0521.667,289
Aug 27, 202423.0023.0022.9022.9021.522,112
Aug 26, 202423.5023.5022.8123.0321.6511,613
Aug 23, 202423.3023.3022.8323.0021.626,073
Aug 22, 202423.9823.9822.6223.1621.777,849
Aug 21, 202422.4023.2022.3423.0721.685,096
Aug 20, 202422.7522.8022.7522.8021.431,461
Aug 19, 202422.4022.7522.2622.7521.383,714
Aug 16, 202422.3422.5522.3422.4521.115,371
Aug 15, 202422.5522.5522.1022.4021.057,632
Aug 14, 202422.2322.5522.2322.4721.1112,999
Aug 13, 202422.2222.2421.7821.8620.552,583
Aug 12, 202422.0022.2521.9521.9520.632,016
Aug 9, 202422.1622.1621.9321.9320.62568
Aug 8, 202421.6022.2221.6021.9220.607,469
Aug 7, 202422.5322.5321.8722.1020.778,403
Aug 6, 202422.1322.5022.1322.4121.073,239
Aug 5, 202422.2022.9421.8122.5121.163,450
Aug 2, 202422.7222.8022.4522.4521.101,606
Aug 1, 202422.5922.9022.5922.6921.331,806
Jul 31, 202423.0023.0022.6722.7021.341,392
Jul 30, 202422.3022.7222.3022.5221.176,861
Jul 29, 202422.2523.1622.2022.8821.507,042
Jul 26, 202422.1022.3122.1022.3120.971,188
Jul 25, 202422.1622.3322.1022.1020.774,290
Jul 24, 202421.8722.0821.8722.0820.761,462
Jul 23, 202421.8422.5521.7521.7520.449,646
Jul 22, 202421.5722.0121.5721.6520.355,707
Jul 19, 202421.7321.7321.7021.7220.412,358
Jul 18, 202421.7021.8421.7021.7920.48544
Jul 17, 202421.9021.9021.3921.5620.268,920
Jul 16, 202421.6121.9621.6121.9620.645,266
Jul 15, 202421.5921.6221.3021.6120.315,194
Jul 12, 202421.4421.5021.2321.2719.996,782
Jul 11, 202421.5021.6321.2721.4020.113,201
Jul 10, 202421.5821.5821.1521.1519.886,852
Jul 9, 202421.4021.4021.4021.4020.12705
Jul 8, 202421.5921.6921.2021.6520.357,016
Jul 5, 202421.6221.9021.6021.6020.301,627
Jul 3, 202421.7021.8021.5421.7120.401,444
Jul 2, 202421.3422.2521.0521.3220.0419,057
Jul 1, 202422.1022.1021.1521.3320.041,759
Jun 28, 202421.2221.4121.2121.4120.131,578
Jun 27, 202421.3121.3121.1521.3020.024,193
Jun 26, 202421.5721.5721.1521.1519.881,228
Jun 25, 202421.2621.4121.1721.2719.994,578
Jun 24, 202421.1621.2621.0321.0319.773,826
Jun 21, 202420.9421.1720.9420.9619.702,711
Jun 20, 202420.9121.1420.9121.1419.862,395
Jun 18, 202420.8321.2520.7921.1719.904,642
Jun 17, 202420.8220.8220.4120.6119.384,742
Jun 14, 202420.6221.2720.4920.7019.469,164