ZION

Zions Bancorporation Historical Stock Prices

$29.09
*  
0.02
0.07%
Get ZION Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading ZION now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ZION Pre-Market
 
 
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 21-FEB-2015 TO 21-MAY-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  29.07  29.20  28.50  29.09 1,229,322
05/21/2015 28.61 29.2 28.5 29.09 1,231,242
05/20/2015 29.4 29.42 29.05 29.11 1,176,547
05/19/2015 29.3 29.52 29.14 29.43 1,844,475
05/18/2015 28.77 29.26 28.72 29.17 1,290,298
05/15/2015 29.38 29.38 28.6 28.74 1,425,803
05/14/2015 29.31 29.31 28.91 29.16 1,756,330
05/13/2015 28.88 29.17 28.68 29.14 1,532,119
05/12/2015 28.65 28.99 28.51 28.9 1,540,918
05/11/2015 28.69 28.8659 28.57 28.72 1,444,694
05/08/2015 28.71 28.816 28.43 28.72 1,907,646
05/07/2015 28.65 28.76 28.39 28.58 3,538,661
05/06/2015 28.76 28.86 28.54 28.78 1,948,979
05/05/2015 28.72 29.085 28.595 28.64 2,034,233
05/04/2015 28.4 28.78 28.288 28.75 1,830,390
05/01/2015 28.52 28.62 28.2 28.32 1,885,395
04/30/2015 28.17 28.65 27.72 28.335 2,752,272
04/29/2015 27.77 28.45 27.72 28.29 2,656,861
04/28/2015 27.55 27.95 27.22 27.88 1,430,841
04/27/2015 27.72 27.975 27.33 27.485 1,892,589
04/24/2015 27.65 27.75 27.41 27.61 1,447,421
04/23/2015 27.72 27.92 27.525 27.7 1,511,997
04/22/2015 27.75 28.09 27.3 27.89 2,669,720
04/21/2015 27.28 27.62 26.94 27.215 2,553,764
04/20/2015 27.49 27.6 27.19 27.46 2,730,824
04/17/2015 27.59 27.84 27.3 27.39 1,814,728
04/16/2015 27.89 27.98 27.52 27.78 1,436,987
04/15/2015 27.4 28.11 27.24 27.92 2,027,245
04/14/2015 27.55 27.67 27.27 27.44 1,304,279
04/13/2015 27.35 27.8 27.29 27.65 1,560,938
04/10/2015 27.52 27.64 27.18 27.33 1,109,999
04/09/2015 27.23 27.59 27.06 27.535 2,009,948
04/08/2015 27.22 27.42 26.97 27.27 2,169,368
04/07/2015 26.8 27.35 26.79 27.21 1,893,613
04/06/2015 26.79 27.04 26.2 26.9 1,555,339
04/02/2015 26.88 27.19 26.82 27.11 1,464,632
04/01/2015 27.01 27.06 26.64 26.93 1,537,587
03/31/2015 26.83 27.06 26.66 27 1,419,140
03/30/2015 26.57 27.14 26.5 27 1,588,723
03/27/2015 26.61 26.75 26.19 26.42 1,614,673
03/26/2015 26.38 26.79 26.14 26.73 2,469,350
03/25/2015 27.15 27.15 26.47 26.48 1,398,830
03/24/2015 27.2 27.23 26.97 27.09 1,946,305
03/23/2015 27.45 27.53 27.15 27.26 1,792,278
03/20/2015 26.8 27.465 26.724 27.45 4,264,276
03/19/2015 27.06 27.13 26.4 26.51 2,975,865
03/18/2015 27.27 27.56 26.78 27.135 3,776,341
03/17/2015 27.18 27.38 27.06 27.35 4,003,111
03/16/2015 27.6 27.766 27.2 27.44 3,349,779
03/13/2015 28.02 28.02 27.2 27.59 2,685,026
03/12/2015 27.44 28.12 27.2625 28.04 4,569,509
03/11/2015 26.57 27.125 26.501 27.08 3,318,778
03/10/2015 27.09 27.2899 26.55 26.55 2,973,753
03/09/2015 27.33 27.59 27.22 27.46 1,727,586
03/06/2015 26.84 27.75 26.84 27.34 4,850,307
03/05/2015 27.35 27.45 26.88 27.42 2,328,799
03/04/2015 27.02 27.24 26.69 27.235 3,223,229
03/03/2015 26.76 27.16 26.76 27 3,237,735
03/02/2015 26.67 27.12 26.51 27.11 2,101,757
02/27/2015 26.52 26.95 26.34 26.735 2,566,412
02/26/2015 26.39 26.52 26.22 26.43 1,297,802
02/25/2015 26.45 26.54 26.39 26.46 1,016,283
02/24/2015 26.32 26.71 26.22 26.46 2,259,879
02/23/2015 26.21 26.34 26.07 26.31 2,237,203
*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?