Zions Bancorporation SUB ... (ZBK)
NYSE: ZBK
· Real-Time Price · USD
30.71
0.00 (0.00%)
At close: Dec 31, 2019, 9:31 PM
ZBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 17, 2023 | 20.66 | 21.37 | 20.66 | 21.37 | 21.37 | 4.75% | 30,900 |
| May 16, 2023 | 20.55 | 20.60 | 20.40 | 20.40 | 20.40 | -0.78% | 17,000 |
| May 15, 2023 | 20.10 | 20.65 | 20.10 | 20.56 | 20.56 | 1.88% | 25,700 |
| May 12, 2023 | 20.24 | 20.27 | 20.01 | 20.18 | 20.18 | 0.05% | 39,300 |
| May 11, 2023 | 19.99 | 20.26 | 19.85 | 20.17 | 20.17 | 0.05% | 32,400 |
| May 10, 2023 | 20.55 | 20.70 | 20.09 | 20.16 | 20.16 | -0.54% | 36,000 |
| May 9, 2023 | 20.02 | 20.35 | 19.92 | 20.27 | 20.27 | 0.10% | 58,100 |
| May 8, 2023 | 20.58 | 20.68 | 20.22 | 20.25 | 20.25 | 0.35% | 130,700 |
| May 5, 2023 | 20.00 | 20.24 | 19.88 | 20.18 | 20.18 | 3.65% | 61,000 |
| May 4, 2023 | 20.19 | 20.19 | 19.10 | 19.47 | 19.47 | -6.03% | 128,100 |
| May 3, 2023 | 21.25 | 21.54 | 20.71 | 20.72 | 20.72 | -2.17% | 74,300 |
| May 2, 2023 | 22.15 | 22.15 | 21.00 | 21.18 | 21.18 | -4.25% | 65,200 |
| May 1, 2023 | 22.44 | 22.52 | 22.10 | 22.12 | 22.12 | -1.73% | 37,800 |
| Apr 28, 2023 | 22.39 | 22.61 | 22.35 | 22.51 | 22.51 | 1.12% | 29,600 |
| Apr 27, 2023 | 22.16 | 22.34 | 22.11 | 22.26 | 22.26 | 1.23% | 22,000 |
| Apr 26, 2023 | 21.98 | 22.27 | 21.86 | 21.99 | 21.99 | -0.14% | 37,400 |
| Apr 25, 2023 | 22.21 | 22.44 | 21.94 | 22.02 | 22.02 | -2.35% | 34,000 |
| Apr 24, 2023 | 22.56 | 22.69 | 22.50 | 22.55 | 22.55 | -0.62% | 35,400 |
| Apr 21, 2023 | 22.81 | 22.88 | 22.66 | 22.69 | 22.69 | -1.13% | 53,900 |
| Apr 20, 2023 | 23.14 | 23.14 | 22.86 | 22.95 | 22.95 | -1.46% | 13,600 |