Zions Bancorporation (ZION) Historical Stock Data
53.67 ↑1.31 (2.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZION is down -0.45% a day on average. There have been 10 days where Zions Bancorporation closed green and 20 days where ZION closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 52.09 | 53.67 | ↑$1.58 (3.03%) | 52.07 | 54.06 | 3.42M |
| 2024-12-19 | 54.18 | 52.36 | ↓$1.82 (-3.36%) | 52.32 | 54.60 | 1.85M |
| 2024-12-18 | 56.57 | 53.12 | ↓$3.45 (-6.10%) | 52.70 | 56.79 | 1.93M |
| 2024-12-17 | 57.09 | 56.22 | ↓$0.87 (-1.52%) | 55.90 | 57.41 | 1.29M |
| 2024-12-16 | 57.72 | 57.64 | ↓$0.08 (-0.14%) | 57.00 | 57.77 | 1.04M |
| 2024-12-13 | 58.36 | 57.67 | ↓$0.69 (-1.18%) | 57.15 | 58.55 | 1.19M |
| 2024-12-12 | 58.90 | 58.15 | ↓$0.75 (-1.27%) | 58.10 | 59.38 | 1.08M |
| 2024-12-11 | 59.25 | 58.81 | ↓$0.44 (-0.74%) | 58.76 | 59.89 | 1.56M |
| 2024-12-10 | 58.18 | 58.42 | ↑$0.24 (0.41%) | 57.68 | 59.63 | 1.09M |
| 2024-12-09 | 58.91 | 58.07 | ↓$0.84 (-1.43%) | 57.97 | 59.56 | 775.28K |
| 2024-12-06 | 59.35 | 59.16 | ↓$0.19 (-0.32%) | 58.38 | 59.67 | 830.23K |
| 2024-12-05 | 59.48 | 59.13 | ↓$0.35 (-0.59%) | 59.03 | 60.12 | 849.25K |
| 2024-12-04 | 59.45 | 59.17 | ↓$0.28 (-0.47%) | 58.43 | 59.77 | 0.90M |
| 2024-12-03 | 59.86 | 59.28 | ↓$0.58 (-0.97%) | 58.95 | 60.28 | 639.31K |
| 2024-12-02 | 60.67 | 59.92 | ↓$0.74 (-1.23%) | 59.73 | 60.71 | 0.95M |
| 2024-11-29 | 61.24 | 60.52 | ↓$0.72 (-1.18%) | 60.18 | 61.34 | 512.21K |
| 2024-11-27 | 61.50 | 60.68 | ↓$0.82 (-1.33%) | 60.44 | 61.96 | 0.93M |
| 2024-11-26 | 61.20 | 61.11 | ↓$0.09 (-0.15%) | 60.60 | 61.45 | 0.91M |
| 2024-11-25 | 61.63 | 61.73 | ↑$0.10 (0.16%) | 61.25 | 63.22 | 1.27M |
| 2024-11-22 | 58.91 | 60.58 | ↑$1.67 (2.83%) | 58.91 | 60.76 | 0.99M |
| 2024-11-21 | 58.93 | 59.14 | ↑$0.21 (0.36%) | 58.68 | 60.01 | 1.16M |
| 2024-11-20 | 58.73 | 58.66 | ↓$0.07 (-0.12%) | 58.10 | 59.17 | 0.93M |
| 2024-11-19 | 58.10 | 58.83 | ↑$0.73 (1.26%) | 57.91 | 59.14 | 1.10M |
| 2024-11-18 | 59.91 | 59.19 | ↓$0.72 (-1.20%) | 59.11 | 59.91 | 687.10K |
| 2024-11-15 | 59.78 | 59.51 | ↓$0.27 (-0.45%) | 58.63 | 60.23 | 1.10M |
| 2024-11-14 | 59.99 | 59.60 | ↓$0.39 (-0.65%) | 59.16 | 60.63 | 0.95M |
| 2024-11-13 | 60.00 | 60.21 | ↑$0.21 (0.35%) | 59.89 | 61.79 | 1.38M |
| 2024-11-12 | 59.47 | 59.69 | ↑$0.22 (0.37%) | 59.16 | 60.42 | 875.89K |
| 2024-11-11 | 59.46 | 60.06 | ↑$0.59 (1.00%) | 59.06 | 61.08 | 1.34M |
| 2024-11-08 | 57.53 | 58.13 | ↑$0.60 (1.04%) | 57.35 | 58.48 | 1.16M |
Create an account or log in to view more rows.
$ZION Price target here?
$ZION keep it going
$ZION good place to average up
$ZION buying!
$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!