The highest closing price for Zions Bancorporation (ZION) last month was $45.10, on May 15. It was up 6.1% for the month. The latest price is $41.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| May 31 2024 | $42.59 | $43.22 | $42.20 | $43.19 | 1,455,100 |
| May 30 2024 | $42.20 | $42.43 | $41.72 | $42.26 | 736,400 |
| May 29 2024 | $41.72 | $41.82 | $40.98 | $41.69 | 1,068,100 |
| May 28 2024 | $43.39 | $43.50 | $42.22 | $42.52 | 1,010,300 |
| May 24 2024 | $42.95 | $43.15 | $42.59 | $43.09 | 947,300 |
| May 23 2024 | $44.27 | $44.27 | $42.33 | $42.56 | 2,473,300 |
| May 22 2024 | $43.65 | $44.03 | $43.27 | $43.79 | 1,030,500 |
| May 21 2024 | $43.63 | $44.20 | $43.56 | $44.04 | 1,089,500 |
| May 20 2024 | $44.84 | $45.00 | $43.73 | $43.80 | 1,377,700 |
| May 17 2024 | $44.74 | $45.14 | $44.67 | $44.96 | 1,229,200 |
| May 16 2024 | $44.90 | $45.23 | $44.71 | $44.74 | 1,193,400 |
| May 15 2024 | $44.95 | $45.54 | $44.52 | $45.10 | 1,758,900 |
| May 14 2024 | $44.09 | $44.16 | $43.62 | $44.14 | 1,345,800 |
| May 13 2024 | $44.20 | $44.29 | $43.50 | $43.54 | 1,177,400 |
| May 10 2024 | $44.08 | $44.08 | $43.42 | $43.91 | 1,061,109 |
| May 09 2024 | $43.65 | $44.08 | $43.44 | $43.88 | 1,242,529 |
| May 08 2024 | $42.78 | $43.78 | $42.62 | $43.72 | 1,158,621 |
| May 07 2024 | $43.58 | $43.86 | $43.29 | $43.41 | 1,548,516 |
| May 06 2024 | $43.74 | $43.77 | $43.20 | $43.30 | 1,530,799 |
| May 03 2024 | $43.16 | $43.76 | $42.84 | $43.22 | 2,094,638 |
| May 02 2024 | $42.06 | $42.34 | $41.14 | $42.33 | 1,871,892 |
| May 01 2024 | $40.70 | $42.24 | $40.62 | $41.45 | 1,597,723 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
