NasdaqGM - Delayed Quote USD

Zions Bancorporation, National Association (ZIONP)

Compare
23.85
+0.04
+(0.17%)
At close: January 23 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202523.8823.9623.8223.8523.855,575
Jan 22, 202523.9623.9623.8023.8023.802,511
Jan 21, 202523.9523.9523.8523.9023.903,902
Jan 17, 202523.9523.9623.7523.8523.857,371
Jan 16, 202523.8023.9523.7523.8623.864,176
Jan 15, 202523.8023.8023.7823.7823.78466
Jan 14, 202523.8523.8523.5523.7323.731,242
Jan 13, 202523.7524.0023.6023.7023.707,302
Jan 10, 202523.9024.0023.8023.8023.801,742
Jan 8, 202523.8824.0023.8824.0024.002,415
Jan 7, 202523.7524.0023.7523.8523.8510,879
Jan 6, 202523.7623.9123.7623.8023.806,052
Jan 3, 202524.0124.0123.8524.0124.011,372
Jan 2, 202523.9523.9523.7123.8123.814,361
Dec 31, 202423.7923.9923.7223.9923.996,331
Dec 30, 202423.9923.9923.6723.6723.671,665
Dec 27, 202423.9324.1523.8224.0424.047,858
Dec 26, 202423.8923.9823.6023.9823.981,844
Dec 24, 202423.5724.0323.3523.8023.8012,525
Dec 23, 202423.6923.6923.3223.5523.555,123
Dec 20, 202423.4223.6123.4123.5923.594,469
Dec 19, 202423.8624.1523.4223.4523.459,689
Dec 18, 202424.0524.1023.5523.8823.8810,873
Dec 17, 202423.4524.1923.4324.0824.0822,890
Dec 16, 202423.5623.6023.3023.3023.308,186
Dec 13, 202423.2323.3923.2323.3623.364,524
Dec 12, 202423.4123.4123.3523.3523.35848
Dec 11, 202423.2823.5023.2823.3223.322,651
Dec 10, 202423.2223.4023.2223.2823.283,235
Dec 9, 202423.4723.5923.2123.2523.256,766
Dec 6, 202423.2423.5923.2423.4023.408,305
Dec 5, 202423.4223.4223.2423.2423.244,312
Dec 4, 202423.4223.4223.2323.2323.232,492
Dec 3, 202423.5023.5023.3523.3623.365,381
Dec 2, 202423.4023.6023.2323.4623.464,623
Nov 29, 2024 0.36 Dividend
Nov 29, 202423.5823.6023.0823.2223.2214,067
Nov 27, 202423.6023.6023.5423.6023.248,356
Nov 26, 202423.5823.6023.4223.6023.246,520
Nov 25, 202423.6023.6023.5023.6023.2412,848
Nov 22, 202423.6023.6023.5023.5923.222,448
Nov 21, 202423.3123.5023.3123.5023.144,882
Nov 20, 202423.5023.5023.3023.5023.147,464
Nov 19, 202423.4023.4023.2023.3923.032,733
Nov 18, 202423.4223.4323.4123.4123.051,625
Nov 15, 202423.2523.4823.2323.2722.912,726
Nov 14, 202423.3823.3823.2923.3723.013,769
Nov 13, 202423.4523.9923.4523.6023.245,914
Nov 12, 202423.2723.3823.2723.3522.994,253
Nov 11, 202423.2523.5023.2223.2222.875,852
Nov 8, 202423.0723.5023.0323.3222.969,531
Nov 7, 202422.8823.0822.8823.0822.7312,328
Nov 6, 202422.7522.8622.6722.7822.437,864
Nov 5, 202422.7022.7422.5722.7422.393,865
Nov 4, 202422.5022.6622.5022.6022.254,895
Nov 1, 202422.4322.4622.4022.4222.084,070
Oct 31, 202422.1822.3822.1822.3822.041,331
Oct 30, 202422.2022.4722.2022.3422.002,741
Oct 29, 202422.1022.2522.1022.2521.913,808
Oct 28, 202422.2522.2522.1022.1021.764,466
Oct 25, 202422.1922.5522.1922.2021.863,053
Oct 24, 202422.2422.5421.9622.4222.088,936
Oct 23, 202422.0022.4421.9522.2421.908,623
Oct 22, 202422.4222.4321.9722.0221.6813,068
Oct 21, 202422.5022.5822.3122.3121.979,631
Oct 18, 202422.3322.4022.3322.4022.062,993
Oct 17, 202422.3922.4022.3822.3922.051,728
Oct 16, 202422.7422.7422.3922.4022.0613,853
Oct 15, 202422.5722.5722.5722.5722.22703
Oct 14, 202422.4722.5622.3322.5622.217,064
Oct 11, 202422.3422.4922.3222.4922.155,083
Oct 10, 202422.2922.2922.2322.2321.892,888
Oct 9, 202422.3022.3022.2522.2521.91446
Oct 8, 202422.0722.2522.0322.2521.903,819
Oct 7, 202422.0722.0722.0022.0421.701,520
Oct 4, 202421.9522.0721.9522.0421.705,316
Oct 3, 202421.9822.0821.9421.9421.601,034
Oct 2, 202422.0822.0821.9321.9321.591,189
Oct 1, 202422.0522.1121.9422.0921.755,303
Sep 30, 202422.0022.0021.9021.9021.561,258
Sep 27, 202422.0922.0921.9921.9921.654,022
Sep 26, 202421.9922.0821.9021.9821.643,222
Sep 25, 202422.1022.1021.8921.9721.636,306
Sep 24, 202422.0722.0922.0522.0621.722,485
Sep 23, 202422.1022.1021.9922.0021.6610,179
Sep 20, 202422.2522.2522.0222.1021.767,023
Sep 19, 202422.0922.2722.0922.2521.914,796
Sep 18, 202422.2022.2221.9522.1121.773,758
Sep 17, 202422.2422.2522.1122.2121.877,764
Sep 16, 202422.2922.4622.1422.1421.8014,148
Sep 13, 202422.4122.4922.1022.1521.8111,749
Sep 12, 202422.3422.4622.2522.2721.939,588
Sep 11, 202422.1722.3022.1722.3021.96727
Sep 10, 202422.4722.4822.2622.2621.924,944
Sep 9, 202422.3122.3422.1322.1321.795,464
Sep 6, 202422.3922.3922.2522.2521.911,684
Sep 5, 202422.3322.5022.0222.3021.9614,418
Sep 4, 202422.7122.7122.3022.4022.065,578
Sep 3, 202424.4924.4922.2522.6722.3214,167
Aug 30, 2024 0.39 Dividend
Aug 30, 202422.7022.7022.3122.4022.061,738
Aug 29, 202422.8923.2422.8922.8922.1517,350
Aug 28, 202423.2023.2022.7323.0522.317,289
Aug 27, 202423.0023.0022.9022.9022.162,112
Aug 26, 202423.5023.5022.8123.0322.2911,613
Aug 23, 202423.3023.3022.8323.0022.266,073
Aug 22, 202423.9823.9822.6223.1622.427,849
Aug 21, 202422.4023.2022.3423.0722.335,096
Aug 20, 202422.7522.8022.7522.8022.071,461
Aug 19, 202422.4022.7522.2622.7522.023,714
Aug 16, 202422.3422.5522.3422.4521.735,371
Aug 15, 202422.5522.5522.1022.4021.687,632
Aug 14, 202422.2322.5522.2322.4721.7412,999
Aug 13, 202422.2222.2421.7821.8621.162,583
Aug 12, 202422.0022.2521.9521.9521.242,016
Aug 9, 202422.1622.1621.9321.9321.23568
Aug 8, 202421.6022.2221.6021.9221.227,469
Aug 7, 202422.5322.5321.8722.1021.398,403
Aug 6, 202422.1322.5022.1322.4121.693,239
Aug 5, 202422.2022.9421.8122.5121.793,450
Aug 2, 202422.7222.8022.4522.4521.731,606
Aug 1, 202422.5922.9022.5922.6921.961,806
Jul 31, 202423.0023.0022.6722.7021.971,392
Jul 30, 202422.3022.7222.3022.5221.806,861
Jul 29, 202422.2523.1622.2022.8822.147,042
Jul 26, 202422.1022.3122.1022.3121.591,188
Jul 25, 202422.1622.3322.1022.1021.394,290
Jul 24, 202421.8722.0821.8722.0821.371,462
Jul 23, 202421.8422.5521.7521.7521.059,646
Jul 22, 202421.5722.0121.5721.6520.955,707
Jul 19, 202421.7321.7321.7021.7221.022,358
Jul 18, 202421.7021.8421.7021.7921.09544
Jul 17, 202421.9021.9021.3921.5620.878,920
Jul 16, 202421.6121.9621.6121.9621.255,266
Jul 15, 202421.5921.6221.3021.6120.925,194
Jul 12, 202421.4421.5021.2321.2720.596,782
Jul 11, 202421.5021.6321.2721.4020.713,201
Jul 10, 202421.5821.5821.1521.1520.476,852
Jul 9, 202421.4021.4021.4021.4020.71705
Jul 8, 202421.5921.6921.2021.6520.957,016
Jul 5, 202421.6221.9021.6021.6020.911,627
Jul 3, 202421.7021.8021.5421.7121.011,444
Jul 2, 202421.3422.2521.0521.3220.6319,057
Jul 1, 202422.1022.1021.1521.3320.641,759
Jun 28, 202421.2221.4121.2121.4120.731,578
Jun 27, 202421.3121.3121.1521.3020.614,193
Jun 26, 202421.5721.5721.1521.1520.471,228
Jun 25, 202421.2621.4121.1721.2720.594,578
Jun 24, 202421.1621.2621.0321.0320.353,826
Jun 21, 202420.9421.1720.9420.9620.292,711
Jun 20, 202420.9121.1420.9121.1420.462,395
Jun 18, 202420.8321.2520.7921.1720.494,642
Jun 17, 202420.8220.8220.4120.6119.954,742
Jun 14, 202420.6221.2720.4920.7020.039,164
Jun 13, 202420.5720.9020.5420.6019.943,629
Jun 12, 202420.8521.1820.5620.9020.235,976
Jun 11, 202420.6521.2020.2021.0420.363,206
Jun 10, 202420.8820.8820.3320.8020.133,878
Jun 7, 202420.7821.0120.6320.8820.203,023
Jun 6, 202420.9521.2220.7420.7520.084,669
Jun 5, 202421.5021.5021.0321.2520.565,988
Jun 4, 202421.2921.9121.2921.5920.902,530
Jun 3, 202421.8422.0121.2121.2120.533,526
May 31, 2024 0.39 Dividend
May 31, 202423.2423.2421.6621.9821.274,697
May 30, 202422.1623.2422.1623.2422.112,409
May 29, 202422.3722.4822.3722.4821.391,746
May 28, 202422.7322.7522.3922.5321.443,089
May 24, 202422.1724.5121.9322.8021.7014,798
May 23, 202422.5022.5021.6021.9120.8513,012
May 22, 202421.7823.0021.5823.0021.899,385
May 21, 202422.0122.0121.6621.6620.615,452
May 20, 202421.3022.0121.2221.7220.666,486
May 17, 202420.6321.1720.6321.1720.154,306
May 16, 202420.5520.9420.5520.9419.934,460
May 15, 202420.5920.8120.5920.8119.802,770
May 14, 202420.2120.5820.2020.5819.588,234
May 13, 202420.2720.5220.2420.5019.505,269
May 10, 202420.2320.2520.0720.2519.273,612
May 9, 202420.2220.3020.1520.1619.183,072
May 8, 202420.2420.3020.2420.3019.323,412
May 7, 202420.2320.2719.9820.1519.172,794
May 6, 202420.0620.1020.0620.1019.134,437
May 3, 202419.9020.1719.8720.0219.055,261
May 2, 202419.8520.0319.8519.9518.986,312
May 1, 202419.7119.8419.6619.8218.865,735
Apr 30, 202419.7019.7319.6619.7018.742,540
Apr 29, 202419.5519.7019.5519.6118.661,321
Apr 26, 202419.6619.7219.5819.6018.654,058
Apr 25, 202420.0220.0219.5519.8518.8915,131
Apr 24, 202419.9920.1719.9820.0619.0910,541
Apr 23, 202419.8520.0819.7020.0019.036,195
Apr 22, 202419.7419.7919.6419.7818.821,236
Apr 19, 202419.6719.6719.6719.6718.72563
Apr 18, 202419.6819.7419.6819.6818.732,514
Apr 17, 202419.6519.7319.6519.6518.701,296
Apr 16, 202419.6919.7319.5619.5618.615,221
Apr 15, 202419.8520.0319.5619.5718.625,151
Apr 12, 202419.9519.9519.8219.9218.962,630
Apr 11, 202419.9220.0819.9220.0019.034,280
Apr 10, 202420.0020.0019.7920.0019.037,542
Apr 9, 202420.1020.1020.0120.0119.042,342
Apr 8, 202420.0520.1020.0020.0819.112,504
Apr 5, 202419.9420.0919.9220.0919.12996
Apr 4, 202419.9420.1219.9420.1019.137,582
Apr 3, 202420.0020.1519.9519.9919.0314,742
Apr 2, 202419.9820.0619.9619.9819.019,988
Apr 1, 202419.9420.0019.9019.9518.983,421
Mar 28, 202420.0820.0819.9319.9819.013,566
Mar 27, 202420.0520.1720.0520.0519.086,722
Mar 26, 202419.9920.1719.9920.0519.082,400
Mar 25, 202420.1520.2619.8119.9018.948,065
Mar 22, 202420.2520.3020.1020.3019.325,161
Mar 21, 202420.2920.4820.2520.2519.278,158
Mar 20, 202420.2720.6720.2020.3419.363,315
Mar 19, 202420.4020.6820.3420.4019.416,216
Mar 18, 202420.3120.6020.1920.3419.3615,730
Mar 15, 202420.6820.6819.9520.4819.497,816
Mar 14, 202420.0920.6219.8220.3119.3325,266
Mar 13, 202419.9020.0019.7820.0019.043,098
Mar 12, 202420.0020.0019.7819.7818.82442
Mar 11, 202419.8020.3019.4820.0119.054,469
Mar 8, 202419.4420.2019.4419.8018.845,038
Mar 7, 202420.0920.2019.9119.9118.9510,272
Mar 6, 202420.0020.1319.7619.9018.947,502
Mar 5, 202420.0020.0019.9220.0019.032,382
Mar 4, 202420.2920.4119.9420.1619.182,154
Mar 1, 202420.6120.9819.9420.1819.208,575
Feb 29, 2024 0.39 Dividend
Feb 29, 202420.4720.6920.2420.6919.695,115
Feb 28, 202420.6220.9220.3520.9219.541,017
Feb 27, 202421.2721.2721.0021.0019.611,795
Feb 26, 202421.1221.2921.0821.1019.704,251
Feb 23, 202421.0021.3620.9221.3619.957,277
Feb 22, 202420.6121.7120.6021.0719.688,112
Feb 21, 202420.6920.7820.6120.6919.322,384
Feb 20, 202420.6020.7420.6020.6719.304,422
Feb 16, 202420.6020.6920.2120.6819.319,437
Feb 15, 202420.5320.7520.4420.6019.236,225
Feb 14, 202420.2220.8120.2220.5019.145,398
Feb 13, 202420.0020.1420.0020.1018.773,693
Feb 12, 202419.8920.2119.8920.2018.868,720
Feb 9, 202419.8720.1219.8120.0118.696,429
Feb 8, 202420.2520.2519.8020.1118.786,919
Feb 7, 202419.8420.2819.6120.2518.9116,272
Feb 6, 202419.9220.0419.6919.7918.488,089
Feb 5, 202419.7319.7319.7319.7318.421,308
Feb 2, 202419.6619.8519.5919.6618.366,601
Feb 1, 202419.7519.7819.3019.6218.3210,140
Jan 31, 202419.8819.8819.8319.8418.532,838
Jan 30, 202419.8719.9819.8519.9818.665,029
Jan 29, 202419.5420.0219.5420.0218.7017,540
Jan 26, 202419.7519.7619.5019.5418.2526,996
Jan 25, 202419.8219.9919.6819.9018.589,991
Jan 24, 202419.7819.7919.7719.7718.461,424

Related Tickers

CB5.F Commerce Bancshares, Inc.
62.50
-1.57%
 
AB5.F Associated Banc-Corp
23.40
-1.68%
 
FI5.F First Financial Bancorp.
24.00
0.00%
 
VLYPP Valley National Bancorp
25.30
+0.80%
 
VLYPO Valley National Bancorp
25.18
-0.08%
 
BANC-PF Banc of California, Inc.
25.05
-0.12%
 
FCNCP First Citizens BancShares, Inc.
22.21
+0.18%
 
GBFH GBank Financial Holdings Inc.
39.75
+4.33%
 
BFST Business First Bancshares, Inc.
25.44
0.00%
 
LKFN Lakeland Financial Corporation
67.33
-0.16%