Zions Bancorporation (ZION) Historical Stock Data
58.66 ↓0.17 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZION is up 0.28% a day on average. There have been 17 days where Zions Bancorporation closed green and 13 days where ZION closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 59.54 | 57.55 | ↓$1.99 (-3.34%) | 57.30 | 59.69 | 2.32M |
| 2024-11-06 | 56.11 | 60.35 | ↑$4.24 (7.56%) | 55.58 | 60.40 | 3.81M |
| 2024-11-05 | 51.19 | 52.02 | ↑$0.83 (1.62%) | 51.00 | 52.33 | 1M |
| 2024-11-04 | 51.33 | 51.16 | ↓$0.17 (-0.33%) | 50.24 | 51.80 | 1.08M |
| 2024-11-01 | 52.28 | 51.44 | ↓$0.84 (-1.61%) | 51.40 | 52.94 | 0.94M |
| 2024-10-31 | 52.72 | 52.06 | ↓$0.66 (-1.25%) | 52.06 | 53.08 | 844.87K |
| 2024-10-30 | 52.03 | 52.93 | ↑$0.90 (1.73%) | 52.03 | 53.85 | 1.04M |
| 2024-10-29 | 52.32 | 52.13 | ↓$0.19 (-0.36%) | 51.82 | 52.51 | 0.96M |
| 2024-10-28 | 51.69 | 52.51 | ↑$0.82 (1.60%) | 51.27 | 52.81 | 1.05M |
| 2024-10-25 | 52.55 | 51.34 | ↓$1.21 (-2.30%) | 51.16 | 52.59 | 0.98M |
| 2024-10-24 | 52.00 | 52.18 | ↑$0.18 (0.35%) | 51.61 | 52.41 | 1.30M |
| 2024-10-23 | 52.19 | 51.89 | ↓$0.30 (-0.57%) | 51.16 | 52.61 | 1.71M |
| 2024-10-22 | 51.49 | 52.51 | ↑$1.02 (1.98%) | 51.28 | 53.07 | 4.11M |
| 2024-10-21 | 51.23 | 49.44 | ↓$1.79 (-3.49%) | 49.33 | 51.60 | 2.70M |
| 2024-10-18 | 50.94 | 51.25 | ↑$0.31 (0.61%) | 50.70 | 51.45 | 1.47M |
| 2024-10-17 | 50.90 | 51.03 | ↑$0.13 (0.26%) | 50.63 | 51.55 | 1.07M |
| 2024-10-16 | 51.12 | 51.07 | ↓$0.05 (-0.10%) | 50.63 | 51.82 | 1.51M |
| 2024-10-15 | 50.28 | 50.50 | ↑$0.22 (0.44%) | 49.82 | 51.70 | 1.49M |
| 2024-10-14 | 49.99 | 50.08 | ↑$0.09 (0.18%) | 49.57 | 50.42 | 866.65K |
| 2024-10-11 | 48.54 | 49.97 | ↑$1.43 (2.95%) | 48.54 | 50.27 | 1.22M |
| 2024-10-10 | 47.83 | 48.27 | ↑$0.44 (0.92%) | 47.46 | 48.35 | 1.04M |
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!