Zions Bancorporation Historical Stock Prices

ZBK 
$26.63
*  
0.1539
0.57%
Get ZBK Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading ZBK now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  26.80  26.61  26.63 1,606
07/30/2014 26.73 26.7839 26.72 26.7839 4,221
07/29/2014 26.67 26.87 26.62 26.75 7,907
07/28/2014 26.8 26.8 26.64 26.76 4,222
07/25/2014 27.2372 27.2372 26.64 26.77 3,046
07/24/2014 26.83 26.84 26.64 26.82 2,763
07/23/2014 26.61 27.31 26.61 26.86 4,420
07/22/2014 26.94 27.1413 26.94 27.03 2,711
07/21/2014 26.56 26.99 26.52 26.8062 1,500
07/18/2014 26.95 26.98 26.95 26.98 524
07/17/2014 27 27 27 27 00
07/16/2014 26.8811 27 26.73 27 4,622
07/15/2014 27.1768 27.1768 27.1768 27.1768 00
07/14/2014 27.1768 27.1768 27.1768 27.1768 426
07/11/2014 27.06 27.185 26.95 27.02 2,630
07/10/2014 27.125 27.125 26.7 26.72 5,601
07/09/2014 27.14 27.15 26.93 26.93 4,753
07/08/2014 26.821 26.98 26.813 26.98 2,659
07/07/2014 26.8 26.8 26.8 26.8 800
07/03/2014 26.97 26.97 26.97 26.97 1,948
07/02/2014 26.93 26.96 26.69 26.96 6,373
07/01/2014 26.67 26.68 26.67 26.67 613
06/30/2014 26.75 26.79 26.49 26.49 71,020
06/27/2014 26.76 26.76 26.76 26.76 505
06/26/2014 26.62 26.66 26.62 26.65 1,000
06/25/2014 26.48 26.65 26.48 26.5999 11,460
06/24/2014 26.88 26.94 26.74 26.74 4,460
06/23/2014 26.71 26.74 26.7 26.7 2,793
06/20/2014 26.82 26.8733 26.7 26.7 4,339
06/19/2014 26.87 26.96 26.71 26.71 6,223
06/18/2014 26.54 26.86 26.53 26.84 3,324
06/17/2014 26.85 26.85 26.7932 26.82 1,486
06/16/2014 26.91 26.91 26.638 26.638 2,116
06/13/2014 26.75 26.75 26.42 26.65 6,862
06/12/2014 26.98 27 26.98 27 4,362
06/11/2014 27.0058 27.0058 27.0058 27.0058 858
06/10/2014 26.98 26.98 26.9 26.9001 2,738
06/09/2014 26.7799 26.9901 26.66 26.99 7,039
06/06/2014 26.552 26.62 26.32 26.51 2,309
06/05/2014 26.35 26.47 26.12 26.4399 4,550
06/04/2014 27.0354 27.0354 26.28 26.41 18,997
06/03/2014 26.71 27.07 26.69 26.9 16,894
06/02/2014 27 27 26.8438 26.9 5,226
05/30/2014 26.93 27.0699 26.76 27.05 4,927
05/29/2014 27.092 27.092 27.0151 27.0151 350
05/28/2014 27.29 27.29 27.1 27.15 22,745
05/27/2014 27.39 27.5 27.2 27.5 5,873
05/23/2014 27.4 27.4932 27.34 27.4932 2,282
05/22/2014 27.59 27.59 27.4 27.4419 3,630
05/21/2014 27.59 27.59 27.43 27.43 5,501
05/20/2014 27.5259 27.5259 27.37 27.37 573
05/19/2014 27.522 27.522 27.5178 27.5178 1,200
05/16/2014 27.5799 27.5799 27.5358 27.5358 2,100
05/15/2014 27.332 27.58 27.332 27.5 6,379
05/14/2014 27.2113 27.2113 27.2113 27.2113 300
05/13/2014 27 27.2599 27 27.14 1,800
05/12/2014 27.07 27.2801 26.94 27 10,500
05/09/2014 26.8 27.05 26.8 27.05 3,725
05/08/2014 26.91 27.1 26.865 26.9 6,256
05/07/2014 26.9 26.92 26.9 26.91 3,839
05/06/2014 26.76 26.965 26.6435 26.94 9,575
05/05/2014 26.6299 26.75 26.6299 26.7376 6,587
05/02/2014 26.59 26.65 26.588 26.588 15,323
05/01/2014 26.55 26.59 26.4501 26.59 5,408
04/30/2014 26.5 26.55 26.5 26.53 3,605
04/29/2014 26.48 26.54 26.44 26.54 1,850
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?