-
5 DAY PERFORMANCE
-0.64% -
1 MONTH PERFORMANCE
+12.61% -
3 MONTH PERFORMANCE
+24.01% -
6 MONTH PERFORMANCE
+35.03% -
YEAR-TO-DATE PERFORMANCE
+34.78% -
1 YEAR PERFORMANCE
+71.84%
Zions Bancorporation, National Association Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $58.93 | $59.14 (0.36%) | $60.01 | $58.68 | 1.16 M | $8.70 B |
| 11/20/2024 | $58.73 | $58.66 (-0.12%) | $59.17 | $58.10 | 931,747 | $8.63 B |
| 11/19/2024 | $58.10 | $58.83 (1.26%) | $59.14 | $57.91 | 1.10 M | $8.66 B |
| 11/18/2024 | $59.91 | $59.19 (-1.2%) | $59.91 | $59.11 | 687,101 | $8.71 B |
| 11/15/2024 | $59.78 | $59.51 (-0.45%) | $60.23 | $58.63 | 1.10 M | $8.76 B |
| 11/14/2024 | $59.99 | $59.60 (-0.65%) | $60.63 | $59.16 | 952,900 | $8.77 B |
| 11/13/2024 | $60.00 | $60.21 (0.35%) | $61.80 | $59.66 | 1.42 M | $8.86 B |
| 11/12/2024 | $59.47 | $59.69 (0.37%) | $60.43 | $59.16 | 927,228 | $8.78 B |
| 11/11/2024 | $59.46 | $60.06 (1.01%) | $61.08 | $59.00 | 1.44 M | $8.84 B |
| 11/08/2024 | $57.53 | $58.13 (1.04%) | $58.48 | $57.34 | 1.21 M | $8.55 B |
| 11/07/2024 | $59.54 | $57.55 (-3.34%) | $59.99 | $57.26 | 2.44 M | $8.47 B |
| 11/06/2024 | $56.12 | $60.35 (7.54%) | $60.41 | $55.58 | 3.94 M | $8.88 B |
| 11/05/2024 | $51.56 | $52.02 (0.89%) | $52.33 | $51.00 | 1.02 M | $7.65 B |
| 11/04/2024 | $51.33 | $51.16 (-0.33%) | $51.80 | $50.24 | 1.10 M | $7.53 B |
| 11/01/2024 | $52.28 | $51.44 (-1.61%) | $52.94 | $51.40 | 938,500 | $7.57 B |
| 10/31/2024 | $52.72 | $52.06 (-1.25%) | $53.13 | $52.06 | 938,900 | $7.66 B |
| 10/30/2024 | $52.03 | $52.93 (1.73%) | $53.85 | $52.03 | 1.31 M | $7.79 B |
| 10/29/2024 | $52.32 | $52.13 (-0.36%) | $52.51 | $51.79 | 1.07 M | $7.67 B |
| 10/28/2024 | $51.84 | $52.51 (1.29%) | $52.81 | $51.27 | 1.10 M | $7.73 B |
| 10/25/2024 | $52.55 | $51.34 (-2.3%) | $52.65 | $51.16 | 1.00 M | $7.55 B |
| 10/24/2024 | $52.00 | $52.18 (0.35%) | $52.41 | $51.61 | 1.30 M | $7.68 B |
| 10/23/2024 | $52.19 | $51.89 (-0.57%) | $52.61 | $51.16 | 1.71 M | $7.63 B |
| 10/22/2024 | $51.58 | $52.51 (1.8%) | $53.07 | $51.28 | 4.25 M | $7.73 B |
| 10/21/2024 | $51.23 | $49.44 (-3.49%) | $51.61 | $49.33 | 3.00 M | $7.27 B |
| 10/18/2024 | $50.94 | $51.25 (0.61%) | $51.45 | $50.70 | 1.50 M | $7.54 B |
| 10/17/2024 | $50.94 | $51.03 (0.18%) | $51.55 | $50.63 | 1.10 M | $7.51 B |
| 10/16/2024 | $51.00 | $51.07 (0.14%) | $51.82 | $50.63 | 1.68 M | $7.51 B |
| 10/15/2024 | $50.28 | $50.50 (0.44%) | $51.70 | $49.82 | 1.51 M | $7.43 B |
| 10/14/2024 | $50.04 | $50.08 (0.08%) | $50.42 | $49.57 | 906,142 | $7.37 B |
| 10/11/2024 | $48.54 | $49.97 (2.95%) | $50.27 | $48.54 | 1.22 M | $7.35 B |
| 10/10/2024 | $47.83 | $48.27 (0.92%) | $48.35 | $47.46 | 1.04 M | $7.10 B |
| 10/09/2024 | $47.38 | $48.21 (1.75%) | $48.34 | $47.15 | 859,700 | $7.09 B |
| 10/08/2024 | $47.47 | $47.22 (-0.53%) | $47.80 | $47.18 | 884,400 | $6.95 B |
| 10/07/2024 | $47.53 | $47.44 (-0.19%) | $47.94 | $46.99 | 827,600 | $6.98 B |
| 10/04/2024 | $47.03 | $47.86 (1.76%) | $48.61 | $46.98 | 1.54 M | $7.04 B |
| 10/03/2024 | $45.50 | $46.19 (1.52%) | $46.20 | $44.96 | 1.07 M | $6.80 B |
| 10/02/2024 | $45.50 | $45.69 (0.42%) | $46.55 | $45.19 | 1.21 M | $6.72 B |
| 10/01/2024 | $46.70 | $45.60 (-2.36%) | $46.76 | $45.08 | 1.23 M | $6.71 B |
| 09/30/2024 | $46.70 | $47.22 (1.11%) | $47.63 | $46.38 | 1.24 M | $6.95 B |
| 09/27/2024 | $46.74 | $46.46 (-0.6%) | $46.86 | $45.95 | 981,826 | $6.83 B |
| 09/26/2024 | $46.29 | $46.32 (0.06%) | $46.57 | $45.76 | 1.03 M | $6.81 B |
| 09/25/2024 | $46.98 | $45.67 (-2.79%) | $47.09 | $45.63 | 1.56 M | $6.72 B |
| 09/24/2024 | $47.70 | $47.03 (-1.4%) | $47.93 | $46.82 | 1.15 M | $6.92 B |
| 09/23/2024 | $48.02 | $47.30 (-1.5%) | $48.45 | $47.21 | 1.10 M | $6.96 B |
| 09/20/2024 | $48.13 | $47.99 (-0.29%) | $48.28 | $47.51 | 2.66 M | $7.06 B |
| 09/19/2024 | $47.97 | $48.45 (1%) | $48.67 | $47.49 | 2.24 M | $7.13 B |
| 09/18/2024 | $47.11 | $47.01 (-0.21%) | $48.47 | $46.65 | 1.44 M | $6.92 B |
| 09/17/2024 | $47.08 | $46.92 (-0.34%) | $48.08 | $46.67 | 1.50 M | $6.90 B |
| 09/16/2024 | $46.41 | $46.75 (0.73%) | $47.02 | $46.41 | 928,900 | $6.88 B |
| 09/13/2024 | $45.90 | $46.49 (1.29%) | $46.52 | $45.57 | 1.48 M | $6.84 B |
| 09/12/2024 | $45.22 | $45.11 (-0.24%) | $45.50 | $44.72 | 1.46 M | $6.64 B |
| 09/11/2024 | $45.30 | $45.05 (-0.55%) | $45.45 | $43.72 | 1.46 M | $6.63 B |
| 09/10/2024 | $45.69 | $45.78 (0.2%) | $45.85 | $44.34 | 1.86 M | $6.73 B |
| 09/09/2024 | $45.33 | $45.54 (0.46%) | $45.86 | $44.95 | 1.68 M | $6.70 B |
| 09/06/2024 | $46.24 | $45.03 (-2.62%) | $46.54 | $44.88 | 2.26 M | $6.62 B |
| 09/05/2024 | $47.88 | $46.15 (-3.61%) | $47.94 | $46.03 | 2.23 M | $6.79 B |
| 09/04/2024 | $48.44 | $47.29 (-2.37%) | $48.76 | $47.15 | 1.71 M | $6.96 B |
| 09/03/2024 | $48.99 | $48.64 (-0.71%) | $49.57 | $48.30 | 1.48 M | $7.16 B |
| 08/30/2024 | $49.50 | $49.56 (0.12%) | $49.67 | $48.85 | 1.05 M | $7.29 B |
| 08/29/2024 | $49.61 | $49.23 (-0.77%) | $49.87 | $48.52 | 789,100 | $7.24 B |
| 08/28/2024 | $48.48 | $49.28 (1.65%) | $49.46 | $48.47 | 895,315 | $7.25 B |
| 08/27/2024 | $48.57 | $48.75 (0.37%) | $48.92 | $48.36 | 790,622 | $7.17 B |
| 08/26/2024 | $50.24 | $49.07 (-2.33%) | $50.37 | $48.99 | 1.04 M | $7.22 B |
| 08/23/2024 | $48.00 | $49.91 (3.98%) | $50.86 | $47.94 | 2.07 M | $7.34 B |
| 08/22/2024 | $47.23 | $47.68 (0.95%) | $47.76 | $47.06 | 1.16 M | $7.01 B |