ZION

Zions Bancorporation Historical Stock Prices

$28.8
*  
1.10
3.97%
Get ZION Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading ZION now
Exchange: NASDAQ
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28.08  29.03  28  28.80 4,877,494
08/27/2015 28.08 29.03 28 28.8 4,923,686
08/26/2015 27.33 27.75 26.9 27.7 3,732,473
08/25/2015 27.54 27.62 26.51 26.52 4,869,603
08/24/2015 26.73 27.86 26.42 26.93 5,875,441
08/21/2015 28.47 28.63 28.03 28.14 4,668,763
08/20/2015 29.85 29.85 28.8 28.81 3,753,282
08/19/2015 30.58 30.58 30.09 30.09 2,920,978
08/18/2015 30.85 31 30.3 30.6 3,531,576
08/17/2015 30.21 30.65 29.8 30.38 2,192,212
08/14/2015 30.21 30.56 30.11 30.5 1,867,604
08/13/2015 29.99 30.24 29.84 30.12 1,825,948
08/12/2015 30.22 30.27 29.56 29.98 2,795,757
08/11/2015 31.12 31.31 30.5096 30.64 2,066,504
08/10/2015 30.77 31.54 30.77 31.52 1,903,567
08/07/2015 31.07 31.19 30.48 30.72 1,485,261
08/06/2015 31.3 31.49 30.89 31.01 1,721,998
08/05/2015 31.29 31.64 31.01 31.24 1,948,172
08/04/2015 30.84 31.24 30.63 30.83 2,905,891
08/03/2015 31.25 31.4 30.69 30.84 3,345,504
07/31/2015 31.47 31.47 31.09 31.19 2,192,281
07/30/2015 31.14 31.491 31 31.41 2,040,039
07/29/2015 30.98 31.465 30.63 31.3 3,003,152
07/28/2015 31.12 31.28 30.78 31.065 2,284,679
07/27/2015 31.17 31.28 30.76 30.96 2,778,534
07/24/2015 31.44 31.68 31.235 31.39 2,647,976
07/23/2015 31.91 32.42 31.48 31.59 3,759,270
07/22/2015 31.4 32.16 31.39 31.93 4,141,131
07/21/2015 31.41 31.91 31.1 31.49 8,118,911
07/20/2015 30.67 30.98 30.23 30.57 3,785,809
07/17/2015 31.38 31.38 30.32 30.43 5,628,330
07/16/2015 31.8 31.95 31.5 31.52 2,633,951
07/15/2015 31.26 31.56 30.7001 31.51 2,421,610
07/14/2015 30.94 31.3 30.68 31.12 4,200,053
07/13/2015 31.26 31.52 31.15 31.31 1,934,382
07/10/2015 30.65 31.105 30.5 31.03 3,163,659
07/09/2015 30.28 30.52 30.06 30.41 3,207,845
07/08/2015 30.36 30.36 29.65 29.75 4,686,418
07/07/2015 31.14 31.24 30.02 30.54 4,946,392
07/06/2015 30.99 31.24 30.79 31.19 2,936,701
07/02/2015 31.88 31.88 31.13 31.495 2,689,136
07/01/2015 32.03 32.19 31.75 31.945 2,668,656
06/30/2015 31.95 32.35 31.6 31.735 2,058,430
06/29/2015 31.86 32.25 31.5 31.52 2,136,527
06/26/2015 33.03 33.03 32.37 32.495 2,812,172
06/25/2015 32.37 32.6 32.105 32.21 1,716,519
06/24/2015 32.33 32.55 32.155 32.18 1,285,353
06/23/2015 32.2 32.49 32.01 32.39 1,488,852
06/22/2015 31.79 32.11 31.55 32.085 2,676,334
06/19/2015 31.95 32.21 31.27 31.53 5,204,216
06/18/2015 31.91 32.15 31.53 32.02 3,032,003
06/17/2015 32.42 32.56 31.81 31.91 2,304,137
06/16/2015 31.99 32.6 31.95 32.26 2,506,825
06/15/2015 31.66 32.3 31.51 32.12 2,204,085
06/12/2015 31.87 31.98 31.69 31.95 2,367,500
06/11/2015 32.36 32.53 31.85 31.94 3,544,970
06/10/2015 32.21 32.66 32.02 32.41 4,370,531
06/09/2015 31.94 32.235 31.78 31.86 2,852,618
06/08/2015 31.84 32.13 31.65 31.81 3,708,053
06/05/2015 31.23 32.15 31 31.84 6,932,028
06/04/2015 30.86 31.29 30.63 30.79 3,869,495
06/03/2015 30.6 31.25 30.42 30.92 4,823,196
06/02/2015 29.96 30.6 29.81 30.52 10,811,000
06/01/2015 29.04 29.07 28.3 28.6 3,797,466
05/29/2015 29.21 29.27 28.855 28.88 2,361,113
05/28/2015 29.11 29.3 28.98 29.12 1,435,859
05/27/2015 28.98 29.29 28.87 29.26 1,433,954
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?