ZION

Zions Bancorporation Common Stock Historical Stock Prices

$27.5
*  
0.02
0.07%
Get ZION Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading ZION now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ZION After Hours
 
 
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 29-APR-2015 TO 29-APR-2016

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 27.71 27.74 27.215 27.50 2,275,406
04/29/2016 27.43 27.76 27.23 27.52 3,010,521
04/28/2016 27.6 27.87 27.32 27.51 2,744,853
04/27/2016 27.45 27.86 27.23 27.84 3,110,241
04/26/2016 26.42 27.65 26.42 27.45 5,048,203
04/25/2016 27.13 27.35 26.77 27.29 4,044,040
04/22/2016 26.74 27.34 26.66 27.28 2,924,068
04/21/2016 26.98 27.38 26.665 26.72 2,506,662
04/20/2016 25.76 26.96 25.76 26.91 2,993,922
04/19/2016 25.85 26.3 25.63 26.29 2,835,893
04/18/2016 25.27 25.91 25.2 25.72 2,251,691
04/15/2016 25.65 25.7 25.335 25.54 2,404,629
04/14/2016 25.23 26.11 25.17 25.58 2,952,511
04/13/2016 24.51 25.41 24.49 25.33 4,084,609
04/12/2016 23.85 24.65 23.73 24.49 3,151,809
04/11/2016 23.67 24.11 23.57 23.72 1,999,227
04/08/2016 23.65 24.005 23.3 23.47 3,110,998
04/07/2016 23.63 23.73 23.14 23.3 2,535,288
04/06/2016 23.67 24.03 23.47 23.97 2,117,991
04/05/2016 23.79 24.02 23.54 23.66 2,393,371
04/04/2016 24.2 24.58 24 24.14 2,499,060
04/01/2016 24 24.19 23.57 24.17 2,686,827
03/31/2016 24.44 24.76 24.04 24.21 2,789,901
03/30/2016 24.68 25.01 24.2 24.63 2,742,705
03/29/2016 24.5 24.5 23.62 24.33 5,249,405
03/28/2016 25.07 25.27 24.61 24.75 2,118,126
03/24/2016 24.67 25.08 24.185 25.02 2,812,924
03/23/2016 25.24 25.32 24.85 24.94 2,220,761
03/22/2016 24.91 25.56 24.91 25.35 1,898,541
03/21/2016 25.22 25.6 25.01 25.39 2,181,185
03/18/2016 25.18 25.58 23.93 25.21 4,923,722
03/17/2016 24.79 25.09 24.38 25.01 2,957,064
03/16/2016 24.73 25.21 24.32 24.8 3,566,694
03/15/2016 24.5 24.86 24.16 24.83 3,107,082
03/14/2016 24.65 25.02 24.42 24.83 2,526,985
03/11/2016 24.42 24.97 24.41 24.93 3,205,741
03/10/2016 23.84 24.22 23.43 24.14 3,777,034
03/09/2016 23.95 24.04 23.415 23.58 2,667,370
03/08/2016 24.12 24.37 23.54 23.68 3,098,972
03/07/2016 24.1 24.6 23.7 24.44 3,134,521
03/04/2016 23.78 24.625 23.545 24.34 7,573,670
03/03/2016 22.8 23.57 22.744 23.56 3,143,453
03/02/2016 22.36 22.88 22.3 22.83 2,334,820
03/01/2016 21.46 22.64 21.4 22.31 3,979,983
02/29/2016 21.72 21.83 21.31 21.32 2,989,449
02/26/2016 21.55 22.09 21.35 21.77 4,091,791
02/25/2016 20.79 21.25 20.41 21.23 3,852,239
02/24/2016 20.68 20.99 20.08 20.675 5,896,029
02/23/2016 22.06 22.11 21.1 21.21 4,109,514
02/22/2016 21.65 22.245 21.63 22.21 4,232,201
02/19/2016 21.06 21.53 20.95 21.41 2,326,445
02/18/2016 21.68 22.15 21.03 21.17 4,097,394
02/17/2016 22.02 22.29 21.5 21.59 3,119,577
02/16/2016 21.34 21.905 20.99 21.68 3,870,442
02/12/2016 20.41 21.25 20.2 20.99 4,314,204
02/11/2016 20.1 20.23 19.65 19.9 4,638,798
02/10/2016 20.94 21.44 20.73 20.74 4,048,528
02/09/2016 20.33 20.976 20.16 20.77 4,782,343
02/08/2016 21.25 21.63 20.41 20.72 4,836,154
02/05/2016 22.15 22.38 21.56 21.63 3,199,305
02/04/2016 21.74 22.565 21.64 22.05 5,028,613
02/03/2016 21.76 21.84 20.78 21.775 4,598,784
02/02/2016 22.3 22.37 21.32 21.54 4,338,012
02/01/2016 22.55 22.65 22.265 22.5 3,111,183
01/29/2016 22.23 22.7 22.09 22.68 4,663,810
01/28/2016 22.13 22.92 22.0289 22.15 5,320,236
01/27/2016 21.16 22.56 21.03 21.78 6,364,095
01/26/2016 20.74 21.76 20.73 21.25 6,930,452
01/25/2016 21.36 21.43 20.33 20.39 5,023,337
01/22/2016 21.53 21.745 21.22 21.51 3,626,259
01/21/2016 21.47 21.78 21.01 21.09 4,564,790
01/20/2016 21.44 21.71 20.69 21.47 5,413,765
01/19/2016 22.7 22.7 21.71 21.94 3,933,656
01/15/2016 22.07 22.42 21.84 22.34 6,297,852
01/14/2016 23.1 23.29 22.34 22.99 5,925,672
01/13/2016 24.16 24.16 22.605 22.89 6,543,508
01/12/2016 24.42 24.51 23.26 24.01 4,346,853
01/11/2016 24.79 24.81 24 24.11 4,627,252
01/08/2016 25.18 25.21 24.545 24.6 3,401,505
01/07/2016 24.97 25.46 24.81 24.88 4,234,049
01/06/2016 25.91 26 25.47 25.65 4,164,199
01/05/2016 26.77 26.85 26.24 26.42 2,653,585
01/04/2016 26.56 26.91 26.23 26.71 3,523,301
12/31/2015 27.26 27.64 27.14 27.3 1,737,623
12/30/2015 27.68 27.77 27.42 27.47 1,010,651
12/29/2015 27.88 28.05 27.59 27.81 1,659,204
12/28/2015 27.63 27.6925 27.2 27.64 1,476,489
12/24/2015 27.63 28.01 27.59 27.78 857,099
12/23/2015 27.4 27.72 27.08 27.67 3,471,232
12/22/2015 27.01 27.27 26.52 27.16 3,002,406
12/21/2015 27 27.06 26.425 26.77 3,343,590
12/18/2015 27.42 27.6 26.52 26.71 11,636,370
12/17/2015 28.31 28.43 27.75 27.76 2,204,066
12/16/2015 28.15 28.4 27.41 28.21 4,715,285
12/15/2015 27.41 28.14 27.26 27.91 3,637,363
12/14/2015 27.48 27.68 26.53 26.95 4,892,903
12/11/2015 27.68 27.957 27.2 27.36 3,769,873
12/10/2015 27.79 28.655 27.61 28.2 3,788,102
12/09/2015 27.89 28.43 27.51 27.79 3,982,764
12/08/2015 28.57 28.76 27.885 28 4,408,457
12/07/2015 30.05 30.12 28.805 28.92 3,957,023
12/04/2015 29.59 30.28 29.43 30.19 3,099,842
12/03/2015 30.14 30.21 29.355 29.47 2,307,570
12/02/2015 30.5 30.55 29.87 29.94 2,483,870
12/01/2015 30.11 30.45 30.02 30.41 2,533,573
11/30/2015 30.21 30.28 29.83 29.96 2,546,117
11/27/2015 30 30.1 29.5 30.09 763,231
11/25/2015 29.97 30.11 29.82 29.94 1,086,198
11/24/2015 29.73 30.05 29.53 29.95 1,608,890
11/23/2015 29.92 30.185 29.81 29.87 1,435,186
11/20/2015 29.99 30.19 29.79 29.93 2,092,642
11/19/2015 30.05 30.21 29.78 29.93 1,484,286
11/18/2015 29.94 30.255 29.55 30.22 2,884,299
11/17/2015 29.75 30.16 29.58 29.75 1,991,256
11/16/2015 29.34 29.66 29.04 29.64 2,510,193
11/13/2015 29.63 29.91 29.27 29.48 2,940,204
11/12/2015 30.18 30.3699 29.76 29.77 1,978,255
11/11/2015 30.82 31.06 30.365 30.48 1,924,173
11/10/2015 30.43 30.79 30.2 30.78 2,040,645
11/09/2015 30.97 30.98 30.28 30.54 2,033,263
11/06/2015 30.42 31.18 30.38 30.69 3,536,131
11/05/2015 29.12 29.87 29.05 29.71 3,032,076
11/04/2015 29.1 29.29 28.89 29.11 1,863,353
11/03/2015 29.1 29.31 28.94 28.97 2,414,305
11/02/2015 28.93 29.305 28.775 29.2 1,947,742
10/30/2015 29.52 29.6 28.66 28.77 2,774,970
10/29/2015 29.4 29.74 29.262 29.48 2,289,607
10/28/2015 28.17 29.4 28.06 29.38 2,333,089
10/27/2015 28.24 28.44 27.89 28.06 1,572,246
10/26/2015 28.59 28.7 28.14 28.49 2,051,100
10/23/2015 28.16 28.6099 28.0204 28.59 3,213,831
10/22/2015 27.63 28.36 27.63 27.91 2,074,074
10/21/2015 28.48 28.5 27.51 27.52 2,315,913
10/20/2015 27.83 28.62 27.78 28.36 2,907,126
10/19/2015 27.97 28.25 27.83 27.9 2,475,456
10/16/2015 28.38 28.52 27.92 28.15 1,742,791
10/15/2015 28.11 28.27 27.86 28.24 1,814,688
10/14/2015 28.52 28.52 27.6 27.8 2,793,393
10/13/2015 28.34 28.63 28.275 28.49 2,042,724
10/12/2015 28.27 28.49 28.12 28.47 913,756
10/09/2015 28.73 28.96 28.13 28.31 1,991,214
10/08/2015 28.56 28.98 28.38 28.76 2,174,814
10/07/2015 28.31 28.88 28.21 28.72 3,028,137
10/06/2015 27.74 28.16 27.605 28.13 2,193,587
10/05/2015 27.49 27.97 27.26 27.86 1,924,754
10/02/2015 26.8 27.32 26.22 27.32 3,315,693
10/01/2015 27.62 27.705 27.19 27.53 2,795,471
09/30/2015 27.63 27.8 27.15 27.54 3,514,227
09/29/2015 27.43 27.75 27.18 27.38 2,958,194
09/28/2015 27.95 28.16 27.13 27.335 3,326,476
09/25/2015 28.02 28.405 27.99 28.19 3,167,710
09/24/2015 27.14 27.665 27.13 27.62 1,735,489
09/23/2015 27.54 27.835 27.35 27.54 1,423,079
09/22/2015 27.11 27.625 27.11 27.56 2,089,364
09/21/2015 27.56 28.125 27.47 27.84 2,424,128
09/18/2015 27.73 27.8 27.15 27.47 5,172,553
09/17/2015 29.16 29.42 28.09 28.17 4,297,832
09/16/2015 29.26 29.27 28.735 29.16 3,133,482
09/15/2015 28.38 28.89 28.08 28.75 2,459,321
09/14/2015 28.32 28.56 28.09 28.23 2,914,232
09/11/2015 27.93 28.45 27.93 28.34 1,918,063
09/10/2015 28.21 28.77 28 28.57 2,046,999
09/09/2015 29.01 29.09 28.25 28.31 1,901,365
09/08/2015 28.58 28.69 28.21 28.68 1,435,275
09/04/2015 27.92 28.3 27.49 28.01 2,587,009
09/03/2015 28.26 28.8 28.16 28.52 2,616,807
09/02/2015 28.11 28.28 27.62 28.2 2,744,063
09/01/2015 28.23 28.43 27.49 27.66 3,091,744
08/31/2015 28.59 29.07 28.25 29 2,329,158
08/28/2015 28.62 29.12 28.54 28.92 2,264,637
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
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
*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?