Zions Bancorporation N.A. - 6.9 (ZIONL) Historical Stock Data
25.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZIONL is down -0.02% a day on average. There have been 18 days where Zions Bancorporation N.A. - 6.9 closed green and 12 days where ZIONL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 25.45 | 25.47 | ↑$0.02 (0.06%) | 25.45 | 25.49 | 8.71K |
| 2024-11-19 | 25.48 | 25.49 | ↑$0.01 (0.04%) | 25.44 | 25.49 | 58.50K |
| 2024-11-18 | 25.48 | 25.48 | ↑$0.00 (0.00%) | 25.48 | 25.52 | 15.46K |
| 2024-11-15 | 25.57 | 25.52 | ↓$0.05 (-0.18%) | 25.43 | 25.58 | 57.06K |
| 2024-11-14 | 26.09 | 25.79 | ↓$0.30 (-1.15%) | 25.76 | 26.09 | 45.21K |
| 2024-11-13 | 26.05 | 25.99 | ↓$0.06 (-0.23%) | 25.99 | 26.11 | 7.88K |
| 2024-11-12 | 26.27 | 26.03 | ↓$0.24 (-0.91%) | 26.03 | 26.30 | 4K |
| 2024-11-11 | 26.29 | 26.24 | ↓$0.05 (-0.19%) | 26.10 | 26.29 | 11.81K |
| 2024-11-08 | 26.15 | 26.18 | ↑$0.03 (0.10%) | 26.13 | 26.26 | 15.51K |
| 2024-11-07 | 26.20 | 26.16 | ↓$0.04 (-0.15%) | 26.11 | 26.20 | 1.37K |
| 2024-11-06 | 25.97 | 26.20 | ↑$0.23 (0.89%) | 25.96 | 26.20 | 6.36K |
| 2024-11-05 | 26.20 | 26.20 | ↑$0.00 (0.00%) | 26.13 | 26.20 | 2.05K |
| 2024-11-04 | 26.00 | 26.07 | ↑$0.07 (0.26%) | 25.98 | 26.10 | 5.15K |
| 2024-11-01 | 26.07 | 26.17 | ↑$0.10 (0.37%) | 26.01 | 26.20 | 12.27K |
| 2024-10-31 | 25.98 | 26.03 | ↑$0.05 (0.19%) | 25.98 | 26.12 | 1.90K |
| 2024-10-30 | 26.09 | 26.02 | ↓$0.08 (-0.29%) | 25.92 | 26.18 | 16.99K |
| 2024-10-29 | 26.01 | 26.05 | ↑$0.04 (0.15%) | 26.00 | 26.14 | 2.41K |
| 2024-10-28 | 26.18 | 26.04 | ↓$0.14 (-0.53%) | 26.01 | 26.18 | 2.22K |
| 2024-10-25 | 26.20 | 26.08 | ↓$0.12 (-0.46%) | 26.00 | 26.20 | 8.09K |
| 2024-10-24 | 26.01 | 26.18 | ↑$0.17 (0.65%) | 26.01 | 26.18 | 1.09K |
| 2024-10-23 | 26.01 | 26.00 | ↓$0.01 (-0.04%) | 26.00 | 26.20 | 7.35K |
| 2024-10-22 | 26.05 | 26.19 | ↑$0.14 (0.55%) | 25.99 | 26.33 | 12.61K |
| 2024-10-21 | 25.85 | 26.00 | ↑$0.15 (0.58%) | 25.84 | 26.15 | 23.08K |
| 2024-10-18 | 25.85 | 25.90 | ↑$0.05 (0.19%) | 25.81 | 25.90 | 3.05K |
| 2024-10-17 | 25.92 | 25.92 | ↑$0.00 (0.00%) | 25.89 | 25.92 | 5.03K |
| 2024-10-16 | 25.94 | 25.92 | ↓$0.02 (-0.07%) | 25.84 | 25.94 | 7.14K |
| 2024-10-15 | 25.89 | 25.94 | ↑$0.05 (0.18%) | 25.82 | 25.99 | 4.73K |
| 2024-10-14 | 25.90 | 25.90 | ↑$0.00 (0.00%) | 25.90 | 25.90 | 156 |
| 2024-10-11 | 25.72 | 25.82 | ↑$0.10 (0.37%) | 25.72 | 26.00 | 13.95K |
| 2024-10-10 | 25.98 | 25.75 | ↓$0.23 (-0.89%) | 25.70 | 25.99 | 3.82K |
Create an account or log in to view more rows.
$ZIONL to the moon!
$ZIONL keep inchin
$ZIONL overvalued
$ZIONL glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ZIONL we need those buyers and volume.
$ZIONL Don't like that...
$ZIONL GET IN mofos!!!
$ZIONL what happens?
$ZIONL News?
$ZIONL super bullish