|
 Zions Bancorporat - [Ticker: ZION] |     | | Last Trade | 48.39 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | +2.50 (+1.05%) | Open | 48.39 | | High | 48.39 | Low | 48.39 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 46.37 x 400 - 46.38 x 300 | | Former Close | 45.89 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ZION quotes from 2000-01-01 to 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 287,600 | 85.15 | 85.15 | 83.84 | 84.71 | 00:00:00 | | 2006-03-21 | 445,400 | 84.68 | 84.77 | 83.75 | 84.02 | 00:00:00 | | 2006-03-22 | 303,300 | 83.58 | 84.04 | 83.44 | 83.94 | 00:00:00 | | 2006-03-23 | 468,100 | 84.05 | 84.05 | 83.05 | 83.61 | 00:00:00 | | 2006-03-24 | 330,000 | 83.50 | 83.69 | 82.96 | 83.30 | 00:00:00 | | 2006-03-27 | 483,800 | 83.22 | 83.51 | 82.99 | 83.51 | 00:00:00 | | 2006-03-28 | 715,500 | 83.40 | 83.85 | 82.97 | 83.12 | 00:00:00 | | 2006-03-29 | 410,100 | 83.40 | 83.40 | 82.29 | 83.18 | 00:00:00 | | 2006-03-30 | 515,500 | 83.01 | 83.07 | 81.88 | 82.10 | 00:00:00 | | 2006-03-31 | 623,100 | 82.44 | 82.90 | 82.14 | 82.73 | 00:00:00 | | 2006-04-03 | 585,900 | 82.99 | 83.51 | 82.54 | 82.58 | 00:00:00 | | 2006-04-04 | 396,000 | 82.43 | 83.67 | 82.19 | 83.53 | 00:00:00 | | 2006-04-05 | 352,700 | 83.33 | 83.71 | 82.96 | 83.65 | 00:00:00 | | 2006-04-06 | 559,500 | 83.65 | 83.65 | 83.01 | 83.19 | 00:00:00 | | 2006-04-07 | 229,000 | 83.11 | 83.54 | 82.08 | 82.23 | 00:00:00 | | 2006-04-10 | 487,800 | 82.10 | 82.49 | 81.96 | 82.33 | 00:00:00 | | 2006-04-11 | 361,100 | 82.20 | 82.40 | 81.20 | 81.34 | 00:00:00 | | 2006-04-12 | 408,900 | 81.30 | 81.34 | 80.64 | 80.91 | 00:00:00 | | 2006-04-13 | 289,500 | 81.02 | 81.23 | 80.60 | 80.92 | 00:00:00 | | 2006-04-17 | 399,800 | 80.80 | 81.64 | 80.74 | 81.64 | 00:00:00 | | 2006-04-18 | 546,500 | 81.49 | 83.99 | 81.44 | 83.83 | 00:00:00 | | 2006-04-19 | 355,100 | 83.74 | 83.95 | 82.85 | 83.40 | 00:00:00 | | 2006-04-20 | 445,800 | 83.17 | 83.59 | 82.52 | 83.28 | 00:00:00 | | 2006-04-21 | 790,100 | 83.55 | 84.18 | 80.67 | 81.46 | 00:00:00 | | 2006-04-24 | 572,700 | 81.24 | 81.34 | 80.78 | 80.92 | 00:00:00 | | 2006-04-25 | 686,700 | 81.07 | 81.47 | 80.26 | 81.36 | 00:00:00 | | 2006-04-26 | 375,500 | 81.64 | 82.00 | 81.25 | 81.38 | 00:00:00 | | 2006-04-27 | 432,800 | 81.30 | 82.64 | 80.80 | 82.03 | 00:00:00 | | 2006-04-28 | 649,400 | 82.13 | 83.46 | 81.84 | 83.03 | 00:00:00 | | 2006-05-01 | 451,500 | 82.86 | 83.00 | 81.02 | 81.15 | 00:00:00 | | 2006-05-02 | 683,200 | 81.06 | 81.40 | 80.47 | 80.65 | 00:00:00 | | 2006-05-03 | 524,500 | 80.44 | 80.87 | 80.24 | 80.74 | 00:00:00 | | 2006-05-04 | 344,200 | 80.65 | 81.09 | 80.45 | 80.93 | 00:00:00 | | 2006-05-05 | 542,300 | 81.37 | 81.75 | 80.90 | 81.63 | 00:00:00 | | 2006-05-08 | 303,400 | 81.52 | 81.99 | 81.51 | 81.74 | 00:00:00 | | 2006-05-09 | 305,600 | 81.54 | 81.74 | 81.04 | 81.36 | 00:00:00 | | 2006-05-10 | 305,200 | 81.00 | 82.01 | 81.00 | 81.91 | 00:00:00 | | 2006-05-11 | 556,800 | 81.77 | 82.00 | 79.64 | 79.99 | 00:00:00 | | 2006-05-12 | 375,400 | 80.36 | 80.82 | 80.02 | 80.27 | 00:00:00 | | 2006-05-15 | 614,200 | 80.42 | 80.95 | 80.03 | 80.51 | 00:00:00 | | 2006-05-16 | 467,500 | 80.47 | 80.66 | 79.90 | 80.52 | 00:00:00 | | 2006-05-17 | 674,000 | 80.25 | 80.43 | 79.40 | 79.49 | 00:00:00 | | 2006-05-18 | 398,800 | 79.60 | 80.24 | 79.33 | 79.40 | 00:00:00 | | 2006-05-19 | 699,200 | 80.15 | 81.27 | 79.39 | 80.74 | 00:00:00 | | 2006-05-22 | 648,500 | 80.47 | 81.65 | 80.05 | 81.29 | 00:00:00 | | 2006-05-23 | 538,100 | 81.30 | 81.59 | 80.75 | 80.76 | 00:00:00 | | 2006-05-24 | 375,700 | 80.60 | 81.50 | 80.37 | 81.09 | 00:00:00 | | 2006-05-25 | 501,900 | 80.06 | 81.28 | 80.06 | 81.14 | 00:00:00 | | 2006-05-26 | 156,000 | 81.15 | 81.50 | 80.77 | 81.27 | 00:00:00 | | 2006-05-30 | 240,600 | 80.75 | 81.04 | 80.25 | 80.31 | 00:00:00 | | 2006-05-31 | 565,800 | 80.65 | 81.19 | 80.33 | 81.03 | 00:00:00 | | 2006-06-01 | 440,100 | 81.03 | 82.40 | 81.03 | 82.35 | 00:00:00 | | 2006-06-02 | 591,900 | 82.07 | 82.98 | 81.60 | 82.92 | 00:00:00 | | 2006-06-05 | 662,200 | 82.81 | 82.90 | 81.55 | 81.79 | 00:00:00 | | 2006-06-06 | 558,200 | 81.93 | 82.23 | 81.35 | 82.11 | 00:00:00 | | 2006-06-07 | 373,600 | 82.05 | 82.93 | 81.79 | 82.31 | 00:00:00 | | 2006-06-08 | 451,100 | 82.29 | 83.05 | 81.29 | 82.81 | 00:00:00 | | 2006-06-09 | 825,100 | 82.58 | 83.29 | 81.99 | 82.75 | 00:00:00 | | 2006-06-12 | 311,300 | 82.86 | 82.86 | 81.85 | 81.91 | 00:00:00 | | 2006-06-13 | 1,280,400 | 81.75 | 82.57 | 81.30 | 81.40 | 00:00:00 | | 2006-06-14 | 969,000 | 81.30 | 81.45 | 79.47 | 80.58 | 00:00:00 | | 2006-06-15 | 979,700 | 80.96 | 81.03 | 80.32 | 80.75 | 00:00:00 | | 2006-06-16 | 808,200 | 80.91 | 80.99 | 79.89 | 80.30 | 00:00:00 | | 2006-06-19 | 625,700 | 80.03 | 80.76 | 79.97 | 80.17 | 00:00:00 | | 2006-06-20 | 539,400 | 80.06 | 80.79 | 80.04 | 80.30 | 00:00:00 | | 2006-06-21 | 1,273,900 | 80.18 | 80.54 | 78.84 | 79.88 | 00:00:00 | | 2006-06-22 | 535,900 | 79.64 | 79.85 | 78.79 | 78.92 | 00:00:00 | | 2006-06-23 | 1,388,100 | 78.46 | 78.48 | 76.28 | 76.86 | 00:00:00 | | 2006-06-26 | 953,000 | 77.09 | 78.66 | 76.72 | 78.55 | 00:00:00 | | 2006-06-27 | 525,700 | 78.31 | 78.60 | 77.22 | 77.27 | 00:00:00 | | 2006-06-28 | 532,700 | 77.01 | 77.90 | 76.81 | 77.28 | 00:00:00 | | 2006-06-29 | 899,300 | 77.14 | 78.42 | 77.14 | 78.22 | 00:00:00 | | 2006-06-30 | 605,100 | 78.50 | 78.50 | 77.92 | 77.94 | 00:00:00 | | 2006-07-03 | 247,400 | 78.15 | 78.35 | 77.80 | 77.86 | 00:00:00 | | 2006-07-05 | 354,600 | 77.40 | 77.50 | 76.59 | 76.76 | 00:00:00 | | 2006-07-06 | 457,000 | 76.63 | 77.32 | 76.49 | 77.09 | 00:00:00 | | 2006-07-07 | 327,000 | 77.09 | 77.19 | 76.15 | 76.30 | 00:00:00 | | 2006-07-10 | 444,800 | 76.59 | 76.92 | 76.19 | 76.63 | 00:00:00 | | 2006-07-11 | 897,000 | 76.44 | 76.60 | 75.56 | 76.44 | 00:00:00 | | 2006-07-12 | 300,900 | 76.30 | 76.73 | 75.76 | 75.86 | 00:00:00 | | 2006-07-13 | 409,000 | 75.78 | 76.35 | 75.33 | 75.35 | 00:00:00 | | 2006-07-14 | 522,100 | 75.25 | 76.19 | 75.25 | 75.88 | 00:00:00 | | 2006-07-17 | 823,100 | 75.94 | 77.54 | 75.49 | 77.34 | 00:00:00 | | 2006-07-18 | 599,700 | 77.31 | 78.19 | 76.91 | 77.88 | 00:00:00 | | 2006-07-19 | 954,100 | 78.00 | 80.14 | 77.82 | 79.80 | 00:00:00 | | 2006-07-20 | 432,800 | 79.64 | 80.10 | 78.85 | 78.89 | 00:00:00 | | 2006-07-21 | 2,186,700 | 81.56 | 83.45 | 80.18 | 82.70 | 00:00:00 | | 2006-07-24 | 783,200 | 82.70 | 83.27 | 82.55 | 83.22 | 00:00:00 | | 2006-07-25 | 451,900 | 83.01 | 83.82 | 82.55 | 83.58 | 00:00:00 | | 2006-07-26 | 632,400 | 83.15 | 83.33 | 82.02 | 82.32 | 00:00:00 | | 2006-07-27 | 498,400 | 82.68 | 82.68 | 81.10 | 81.12 | 00:00:00 | | 2006-07-28 | 661,800 | 81.46 | 83.42 | 81.05 | 83.29 | 00:00:00 | | 2006-07-31 | 483,300 | 82.83 | 82.83 | 81.57 | 82.14 | 00:00:00 | | 2006-08-01 | 396,700 | 82.18 | 82.45 | 81.55 | 81.84 | 00:00:00 | | 2006-08-02 | 459,100 | 82.00 | 82.69 | 81.30 | 81.97 | 00:00:00 | | 2006-08-03 | 519,900 | 81.74 | 83.16 | 81.06 | 82.81 | 00:00:00 | | 2006-08-04 | 439,300 | 83.58 | 84.09 | 82.61 | 83.05 | 00:00:00 | | 2006-08-07 | 392,100 | 82.47 | 82.95 | 82.00 | 82.61 | 00:00:00 | | 2006-08-08 | 354,300 | 82.74 | 83.18 | 81.65 | 81.92 | 00:00:00 | | 2006-08-09 | 358,200 | 82.14 | 82.85 | 80.99 | 81.08 | 00:00:00 | | 2006-08-10 | 338,700 | 81.00 | 81.34 | 80.56 | 81.07 | 00:00:00 | | 2006-08-11 | 220,200 | 80.78 | 81.38 | 80.57 | 81.14 | 00:00:00 | | 2006-08-14 | 317,400 | 81.63 | 82.23 | 81.16 | 81.66 | 00:00:00 | | 2006-08-15 | 362,900 | 82.30 | 83.10 | 81.79 | 82.91 | 00:00:00 | | 2006-08-16 | 284,000 | 83.00 | 83.08 | 82.17 | 82.27 | 00:00:00 | | 2006-08-17 | 573,900 | 81.87 | 82.34 | 81.06 | 81.18 | 00:00:00 | | 2006-08-18 | 408,900 | 81.83 | 82.43 | 81.38 | 81.74 | 00:00:00 | | 2006-08-21 | 268,700 | 81.63 | 81.84 | 81.14 | 81.29 | 00:00:00 | | 2006-08-22 | 297,000 | 81.22 | 81.36 | 80.70 | 80.88 | 00:00:00 | | 2006-08-23 | 488,500 | 81.00 | 81.06 | 79.38 | 79.82 | 00:00:00 | | 2006-08-24 | 351,300 | 80.00 | 80.39 | 79.45 | 79.81 | 00:00:00 | | 2006-08-25 | 379,200 | 79.50 | 79.52 | 78.66 | 78.86 | 00:00:00 | | 2006-08-28 | 486,800 | 78.54 | 79.75 | 78.54 | 79.43 | 00:00:00 | | 2006-08-29 | 565,200 | 79.13 | 79.67 | 78.92 | 79.36 | 00:00:00 | | 2006-08-30 | 500,600 | 79.58 | 79.58 | 78.28 | 78.70 | 00:00:00 | | 2006-08-31 | 360,300 | 79.05 | 79.16 | 78.65 | 78.99 | 00:00:00 | | 2006-09-01 | 308,500 | 79.01 | 79.32 | 78.84 | 78.96 | 00:00:00 | | 2006-09-05 | 379,500 | 79.42 | 79.50 | 78.88 | 79.28 | 00:00:00 | | 2006-09-06 | 383,600 | 78.75 | 79.33 | 78.74 | 78.94 | 00:00:00 | | 2006-09-07 | 574,700 | 79.00 | 79.06 | 77.06 | 77.23 | 00:00:00 | | 2006-09-08 | 534,100 | 77.59 | 77.60 | 76.72 | 77.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
