Skip to main content

Zions Bancorporation N.A. - Depositary Shares (NQ:ZIONP)

23.84 +0.07 (+0.29%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 18, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2025 23.74 23.78 23.73 23.77 3,371 +0.04(+0.15%)
Mar 14, 2025 23.67 23.79 23.67 23.74 2,647 +0.07(+0.29%)
Mar 13, 2025 23.73 23.73 23.67 23.67 784 -0.12(-0.50%)
Mar 12, 2025 23.67 23.79 23.67 23.79 1,652 -0.11(-0.46%)
Mar 11, 2025 23.93 23.98 23.65 23.90 2,763 +0.32(+1.35%)
Mar 10, 2025 23.58 23.61 23.58 23.58 2,602 -0.05(-0.20%)
Mar 07, 2025 23.98 23.99 23.63 23.63 2,113 -0.07(-0.31%)
Mar 06, 2025 23.58 23.81 23.58 23.70 1,581 +0.10(+0.42%)
Mar 05, 2025 23.68 23.68 23.58 23.60 1,611 -0.15(-0.63%)
Mar 04, 2025 23.75 23.75 23.75 23.75 492 -0.01(-0.04%)
Mar 03, 2025 23.75 24.39 23.75 23.76 4,855 -0.17(-0.71%)
Feb 28, 2025 24.07 24.07 23.74 23.93 3,071 -0.03(-0.14%)
Feb 27, 2025 24.03 24.03 23.76 23.96 1,918 -0.01(-0.06%)
Feb 26, 2025 23.97 24.02 23.81 23.98 1,405 +0.02(+0.09%)
Feb 25, 2025 23.59 24.13 23.59 23.95 5,963 +0.37(+1.57%)
Feb 24, 2025 23.47 23.64 23.47 23.59 5,826 +0.11(+0.48%)
Feb 21, 2025 23.64 23.64 23.46 23.47 3,021 -0.03(-0.14%)
Feb 20, 2025 23.39 23.61 23.39 23.51 8,277 +0.20(+0.84%)
Feb 19, 2025 23.29 23.48 23.29 23.31 2,910 -0.18(-0.75%)
Feb 18, 2025 23.32 23.49 23.27 23.49 4,848 -0.05(-0.21%)
Feb 14, 2025 23.49 23.63 23.34 23.54 4,258 +0.15(+0.63%)
Feb 13, 2025 23.11 23.39 23.11 23.39 3,198 +0.15(+0.64%)
Feb 12, 2025 23.32 23.37 23.08 23.24 14,265 -0.12(-0.51%)
Feb 11, 2025 23.37 23.42 23.36 23.36 3,535 -0.01(-0.04%)
Feb 10, 2025 23.41 23.42 23.37 23.37 2,011 -0.05(-0.21%)
Feb 07, 2025 23.42 23.42 23.42 23.42 443 +0.00(+0.00%)
Feb 06, 2025 23.24 23.42 23.20 23.42 1,428 -0.01(-0.04%)
Feb 05, 2025 23.36 23.43 23.31 23.43 2,248 +0.15(+0.65%)
Feb 04, 2025 23.19 23.28 23.19 23.28 489 +0.09(+0.37%)
Feb 03, 2025 23.19 23.19 23.19 23.19 369 -0.15(-0.63%)
Jan 31, 2025 23.24 23.44 23.24 23.34 1,367 -0.10(-0.41%)
Jan 30, 2025 23.18 23.44 23.18 23.44 806 +0.14(+0.62%)
Jan 29, 2025 23.23 23.32 23.23 23.29 1,033 -0.12(-0.51%)
Jan 28, 2025 23.31 23.41 23.06 23.41 4,303 -0.01(-0.04%)
Jan 27, 2025 23.45 23.45 22.99 23.42 9,871 -0.04(-0.18%)
Jan 24, 2025 23.54 23.59 23.45 23.46 2,972 -0.02(-0.10%)
Jan 23, 2025 23.52 23.60 23.46 23.49 5,669 +0.05(+0.21%)
Jan 22, 2025 23.60 23.60 23.44 23.44 2,557 -0.09(-0.40%)
Jan 21, 2025 23.59 23.59 23.49 23.53 3,962 +0.04(+0.17%)
Jan 17, 2025 23.59 23.60 23.39 23.49 7,484 -0.00(-0.02%)
Jan 16, 2025 23.44 23.59 23.39 23.50 4,240 +0.08(+0.35%)
Jan 15, 2025 23.44 23.44 23.42 23.42 473 +0.05(+0.22%)
Jan 14, 2025 23.49 23.49 23.19 23.36 1,261 +0.02(+0.10%)
Jan 13, 2025 23.39 23.64 23.24 23.34 7,414 -0.10(-0.42%)
Jan 10, 2025 23.54 23.64 23.44 23.44 1,768 -0.20(-0.83%)
Jan 08, 2025 23.52 23.64 23.52 23.64 2,452 +0.14(+0.61%)
Jan 07, 2025 23.39 23.64 23.39 23.49 11,047 +0.05(+0.23%)
Jan 06, 2025 23.40 23.54 23.40 23.44 6,145 -0.21(-0.87%)
Jan 03, 2025 23.65 23.65 23.49 23.64 1,393 +0.20(+0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.