ZION

Zions Bancorporation Historical Stock Prices

$30.54
*  
0.65
2.08%
Get ZION Alerts
*Delayed - data as of Jul. 7, 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: 1 Year, From 07-JUL-2014 TO 07-JUL-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  31.14  31.24  30.02  30.54 4,924,260
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
05/26/2015 28.87 29.115 28.8 28.96 1,645,726
05/22/2015 29.1 29.17 28.95 29.02 1,094,065
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
02/20/2015 25.83 26.44 25.56 26.33 1,882,046
02/19/2015 25.85 26.2 25.53 25.96 1,798,989
02/18/2015 26.45 26.58 25.98 26.04 1,519,148
02/17/2015 26.25 26.62 26.04 26.595 2,076,787
02/13/2015 26.38 26.685 26.25 26.32 1,716,843
02/12/2015 25.68 26.32 25.51 26.27 2,539,987
02/11/2015 25.55 25.778 25.31 25.51 2,083,072
02/10/2015 25.85 25.948 25.56 25.67 1,935,207
02/09/2015 25.89 26.21 25.77 25.8 2,354,249
02/06/2015 26.04 26.7 25.99 26.09 3,634,500
02/05/2015 24.83 25.735 24.83 25.7 3,078,467
02/04/2015 25.15 25.42 24.77 24.82 2,697,791
02/03/2015 24.85 25.43 24.77 25.3 2,982,426
02/02/2015 24.12 24.695 23.9 24.62 2,788,793
01/30/2015 23.97 24.38 23.72 23.96 2,481,686
01/29/2015 23.92 24.285 23.72 24.245 2,748,240
01/28/2015 24.79 25.4 23.86 23.87 2,822,896
01/27/2015 24.26 25.09 23.78 24.71 4,524,176
01/26/2015 24.66 25.15 24.51 25.12 3,854,478
01/23/2015 25.21 25.403 24.77 24.81 1,589,376
01/22/2015 24.62 25.4 24.545 25.27 3,001,575
01/21/2015 24.35 24.76 24.23 24.45 2,202,920
01/20/2015 24.87 24.97 24.34 24.39 2,363,192
01/16/2015 24.47 24.82 24.46 24.78 3,462,565
01/15/2015 24.81 24.97 24.25 24.49 3,293,482
01/14/2015 24.86 25.15 24.39 24.79 4,121,444
01/13/2015 25.76 25.98 24.98 25.22 3,722,338
01/12/2015 25.99 26.02 25.56 25.655 1,923,496
01/09/2015 26.82 26.99 25.98 26.06 1,877,061
01/08/2015 26.7 26.95 26.59 26.81 1,831,484
01/07/2015 26.42 26.675 26.1 26.435 2,759,850
01/06/2015 27.2 27.33 25.975 26.19 9,096,223
01/05/2015 28.23 28.23 27.17 27.23 5,326,879
01/02/2015 28.67 28.72 28.055 28.29 2,298,718
12/31/2014 28.68 28.77 28.49 28.51 1,470,851
12/30/2014 28.61 28.8 28.41 28.67 957,687
12/29/2014 28.41 28.89 28.4 28.72 1,601,636
12/26/2014 28.62 28.72 28.49 28.56 1,014,964
12/24/2014 28.55 28.65 28.28 28.52 1,176,810
12/23/2014 28.33 28.64 28.2 28.53 2,204,830
12/22/2014 28.41 28.49 28.01 28.18 1,984,295
12/19/2014 28.25 28.57 27.94 28.39 9,789,909
12/18/2014 27.94 28.2 27.69 28.2 2,334,515
12/17/2014 26.81 27.495 26.73 27.45 3,567,571
12/16/2014 26.77 27.26 26.49 26.74 3,679,171
12/15/2014 27.1 27.42 26.8 26.82 2,977,774
12/12/2014 27.22 27.32 26.94 26.98 2,936,013
12/11/2014 27.71 27.9 27.34 27.41 2,642,106
12/10/2014 28.3 28.41 27.461 27.52 2,706,305
12/09/2014 28.1 28.3 27.06 28.275 3,211,849
12/08/2014 28.62 28.73 28.201 28.49 3,779,869
12/05/2014 28.01 29 27.9625 28.6 4,964,092
12/04/2014 27.53 27.98 27.53 27.82 1,296,742
12/03/2014 27.46 28.06 27.44 27.86 1,701,211
12/02/2014 27.31 27.79 27.21 27.53 1,770,926
12/01/2014 27.91 27.95 26.91 27.26 3,944,978
11/28/2014 28.97 29 27.96 28.06 1,766,234
11/26/2014 28.98 29.09 28.8 28.89 887,210
11/25/2014 29.29 29.37 28.95 29.015 2,446,487
11/24/2014 29.29 29.5 29.17 29.33 1,319,333
11/21/2014 29.22 29.46 29.08 29.18 2,998,052
11/20/2014 28.45 29 28.38 28.99 1,849,322
11/19/2014 29.01 29.06 28.65 28.68 1,747,864
11/18/2014 28.92 29.14 28.92 28.995 1,069,386
11/17/2014 29.06 29.11 28.69 28.89 1,963,512
11/14/2014 29.3 29.46 29 29.14 1,608,224
11/13/2014 29.79 29.93 29.19 29.28 2,139,565
11/12/2014 29.42 29.785 29.42 29.76 1,450,070
11/11/2014 29.69 29.77 29.5 29.59 1,090,196
11/10/2014 29.59 29.85 29.43 29.67 1,568,704
11/07/2014 29.59 29.81 29.52 29.67 1,490,142
11/06/2014 29.54 29.745 29.35 29.69 1,400,659
11/05/2014 29.66 29.74 29.41 29.5 2,001,453
11/04/2014 29.01 29.4 28.85 29.38 2,434,652
11/03/2014 29 29.265 28.87 29.06 1,415,308
10/31/2014 28.86 29 28.76 28.97 2,265,222
10/30/2014 28.63 28.9 28.43 28.68 1,497,398
10/29/2014 28.42 28.84 28.16 28.78 2,093,296
10/28/2014 27.72 28.41 27.51 28.41 1,823,354
10/27/2014 27.49 27.68 27.42 27.65 2,051,744
10/24/2014 27.48 27.65 27.24 27.53 2,226,135
10/23/2014 27.3 27.81 27.3 27.44 2,959,422
10/22/2014 27.32 27.46 27.07 27.08 2,417,245
10/21/2014 26.29 27.3 26.11 27.205 6,145,229
10/20/2014 26.24 26.39 26.1 26.23 3,375,704
10/17/2014 26.53 26.62 26.09 26.33 3,534,790
10/16/2014 25.2 26.275 25.02 26.2 2,948,043
10/15/2014 26.2 26.39 25.21 25.96 7,145,948
10/14/2014 27.08 27.28 26.51 26.67 4,646,583
10/13/2014 27.38 27.59 26.945 26.98 2,576,243
10/10/2014 27.61 27.93 27.32 27.33 2,372,777
10/09/2014 28.26 28.3 27.64 27.64 2,546,012
10/08/2014 27.95 28.375 27.812 28.33 2,554,055
10/07/2014 28.44 28.6 28 28.01 2,646,983
10/06/2014 28.92 29.04 28.58 28.59 1,674,728
10/03/2014 28.79 28.97 28.69 28.85 2,055,890
10/02/2014 28.48 28.64 28.04 28.52 2,571,108
10/01/2014 29.03 29.08 28.45 28.54 2,533,994
09/30/2014 29.18 29.28 28.95 29.06 2,804,937
09/29/2014 28.97 29.24 28.86 29.19 2,338,705
09/26/2014 28.95 29.31 28.88 29.23 2,373,938
09/25/2014 29.18 29.29 28.66 28.92 2,812,418
09/24/2014 29.34 29.47 29.08 29.3 1,961,851
09/23/2014 29.54 29.67 29.19 29.27 3,734,587
09/22/2014 30.02 30.21 29.63 29.65 3,007,860
09/19/2014 30.34 30.455 29.79 30.01 5,361,248
09/18/2014 29.65 30.13 29.54 29.87 4,025,540
09/17/2014 29.27 29.82 29.088 29.53 3,073,340
09/16/2014 29.37 29.58 29.155 29.19 2,737,388
09/15/2014 29.6 29.6 29.33 29.445 2,469,041
09/12/2014 29.31 29.65 29.13 29.58 2,559,804
09/11/2014 29.31 29.31 29 29.29 2,188,800
09/10/2014 28.45 29.19 28.45 29.15 2,157,321
09/09/2014 28.83 28.85 28.41 28.71 1,638,180
09/08/2014 29 29.22 28.92 28.97 1,956,764
09/05/2014 29.12 29.12 28.73 29.07 2,289,793
09/04/2014 29.31 29.54 29.17 29.23 1,979,709
09/03/2014 29.5 29.52 29.12 29.22 2,406,205
09/02/2014 29.27 29.46 29.16 29.36 1,791,038
08/29/2014 29.26 29.2925 29.055 29.14 2,365,237
08/28/2014 29.19 29.31 28.97 29.14 2,022,815
08/27/2014 29.36 29.47 29.06 29.34 2,830,205
08/26/2014 29.21 29.37 29.13 29.25 1,258,440
08/25/2014 28.93 29.37 28.93 29.15 1,342,479
08/22/2014 28.91 29.23 28.72 29.04 2,561,142
08/21/2014 28.59 29.08 28.34 29.01 3,517,439
08/20/2014 28.38 28.72 28.2 28.65 2,024,183
08/19/2014 28.41 28.57 28.35 28.37 1,509,204
08/18/2014 28.26 28.62 28.2 28.47 1,403,301
08/15/2014 28.31 28.35 27.94 28.115 1,564,801
08/14/2014 28 28.28 27.93 28.215 1,261,561
08/13/2014 27.57 27.99 27.53 27.98 2,335,909
08/12/2014 27.81 27.97 27.612 27.79 1,793,948
08/11/2014 27.91 28.12 27.8 27.85 1,319,687
08/08/2014 27.65 27.96 27.44 27.94 2,626,067
08/07/2014 28.04 28.17 27.51 27.55 3,232,934
08/06/2014 27.95 28.27 27.81 27.98 2,748,196
08/05/2014 27.95 28.44 27.95 28.03 2,845,782
08/04/2014 28.32 28.5 27.99 28.13 4,335,833
08/01/2014 28.7 29 28.26 28.36 4,953,182
07/31/2014 28.86 29.16 28.78 28.82 4,320,081
07/30/2014 29.25 29.64 28.99 29.06 6,960,900
07/29/2014 29.6 29.68 29.29 29.33 5,593,377
07/28/2014 30.1 30.11 29.2975 29.42 15,088,390
07/25/2014 30.25 30.47 29.775 30.06 4,663,576
07/24/2014 29.15 29.54 29.15 29.49 1,041,041
07/23/2014 29.12 29.19 28.95 29.05 1,354,679
07/22/2014 29.03 29.29 28.6 29.15 2,805,523
07/21/2014 28.59 28.81 28.485 28.64 1,273,546
07/18/2014 28.77 29.03 28.55 28.78 1,479,255
07/17/2014 29.18 29.18 28.4 28.52 2,860,210
07/16/2014 29.45 29.5101 29.19 29.26 1,305,772
07/15/2014 29.65 29.8699 29.12 29.46 2,509,929
07/14/2014 29.91 30.04 29.495 29.53 1,484,175
07/11/2014 29.2 29.74 29.02 29.7 1,666,544
07/10/2014 29.32 29.51 29.24 29.37 1,945,115
07/09/2014 30.89 30.89 29.45 29.74 1,779,097
07/08/2014 29.71 29.74 29.32 29.39 1,694,068
07/07/2014 29.72 29.8 29.41 29.77 1,986,875
*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?