Zions Bancorporation N.A. - 6.9 (ZIONL) Historical Stock Data
25.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZIONL is down -0.09% a day on average. There have been 14 days where Zions Bancorporation N.A. - 6.9 closed green and 16 days where ZIONL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-16 | 25.10 | 25.00 | ↓$0.10 (-0.42%) | 24.97 | 25.10 | 2.72K |
| 2024-12-13 | 25.01 | 25.01 | ↓$0.00 (-0.01%) | 24.99 | 25.01 | 11.93K |
| 2024-12-12 | 24.98 | 24.99 | ↑$0.01 (0.04%) | 24.98 | 25.00 | 11.91K |
| 2024-12-11 | 25.00 | 24.99 | ↓$0.01 (-0.03%) | 24.97 | 25.01 | 109.11K |
| 2024-12-10 | 25.04 | 25.00 | ↓$0.04 (-0.16%) | 25.00 | 25.05 | 107.30K |
| 2024-12-09 | 25.00 | 25.02 | ↑$0.02 (0.08%) | 25.00 | 25.03 | 11.16K |
| 2024-12-06 | 25.01 | 25.00 | ↓$0.01 (-0.04%) | 25.00 | 25.05 | 16.23K |
| 2024-12-05 | 25.02 | 25.04 | ↑$0.02 (0.08%) | 25.01 | 25.04 | 7.11K |
| 2024-12-04 | 25.01 | 25.02 | ↑$0.01 (0.04%) | 25.01 | 25.05 | 9.29K |
| 2024-12-03 | 25.05 | 25.00 | ↓$0.05 (-0.20%) | 25.00 | 25.05 | 22.38K |
| 2024-12-02 | 25.05 | 25.05 | ↑$0.00 (0.00%) | 25.04 | 25.10 | 10.32K |
| 2024-11-29 | 25.19 | 25.02 | ↓$0.17 (-0.67%) | 24.98 | 25.19 | 49.09K |
| 2024-11-27 | 25.51 | 25.52 | ↑$0.01 (0.04%) | 25.51 | 25.52 | 7.19K |
| 2024-11-26 | 25.52 | 25.50 | ↓$0.02 (-0.08%) | 25.50 | 25.52 | 18.65K |
| 2024-11-25 | 25.50 | 25.48 | ↓$0.02 (-0.08%) | 25.46 | 25.53 | 15K |
| 2024-11-22 | 25.47 | 25.49 | ↑$0.02 (0.07%) | 25.46 | 25.49 | 9.66K |
| 2024-11-21 | 25.46 | 25.45 | ↓$0.01 (-0.03%) | 25.45 | 25.47 | 6.76K |
| 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 |
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