Zions Bancorporation N.A. Common Stockのデータ

Zions Bancorporation N.A. Common Stockの基本情報

名前 Zions Bancorporation N.A. Common Stock
ティッカー ZION
国 United States
上場年 nan
セクター Finance

Zions Bancorporation N.A. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 51.81 49.96 50.11 51.3 1472800.0 51.3
2021-02-12 49.87 48.69 48.69 49.58 1114500.0 49.58
2021-02-11 49.65 48.18 49.09 48.91 1052700.0 48.91
2021-02-10 50.65 48.84 49.85 49.58 1616400.0 49.58
2021-02-09 49.7 48.37 49.11 49.59 1567000.0 49.59
2021-02-08 48.71 47.82 48.15 48.65 1105200.0 48.65
2021-02-05 48.85 47.61 48.63 47.73 1327900.0 47.73
2021-02-04 48.48 46.17 46.4 48.22 1468900.0 48.22
2021-02-03 46.49 45.38 45.59 46.03 1840400.0 46.03
2021-02-02 46.47 45.0 45.28 45.8 1391600.0 45.8
2021-02-01 44.83 44.02 44.43 44.7 1300300.0 44.7
2021-01-29 45.54 43.64 45.29 44.14 1497000.0 44.14
2021-01-28 45.5 44.27 44.73 45.17 1608300.0 45.17
2021-01-27 45.1 43.72 44.67 43.81 2091800.0 43.81
2021-01-26 47.82 46.03 47.79 46.05 1413200.0 46.05
2021-01-25 47.79 46.25 47.47 47.21 1281900.0 47.21
2021-01-22 48.16 46.61 46.71 48.12 1514500.0 48.12
2021-01-21 49.0 47.3 48.6 47.39 1252800.0 47.39
2021-01-20 49.5 47.75 49.5 48.3 2056400.0 48.3
2021-01-19 49.54 48.6 49.21 49.33 1574800.0 49.33
2021-01-15 50.45 48.84 49.98 49.14 1450900.0 49.14
2021-01-14 51.22 50.09 50.51 50.92 1067600.0 50.92
2021-01-13 50.27 49.25 49.98 49.79 1011800.0 49.79
2021-01-12 51.16 49.0 50.0 50.36 1352100.0 50.36
2021-01-11 49.96 47.61 48.26 49.87 1082800.0 49.87
2021-01-08 49.92 47.64 49.92 48.72 2201000.0 48.72
2021-01-07 51.1 48.95 49.24 49.99 2333900.0 49.99
2021-01-06 49.04 45.34 45.81 48.51 3269500.0 48.51
2021-01-05 43.85 42.54 42.88 43.61 1349500.0 43.61
2021-01-04 43.61 42.12 43.08 42.93 1625200.0 42.93
2020-12-31 43.62 42.74 43.2 43.44 736300.0 43.44
2020-12-30 43.47 42.77 42.77 43.22 728400.0 43.22
2020-12-29 43.39 42.62 43.39 42.77 1084100.0 42.77
2020-12-28 44.14 43.26 43.66 43.36 835600.0 43.36
2020-12-24 43.62 42.66 43.62 43.34 327700.0 43.34
2020-12-23 43.7 42.29 42.29 43.51 706800.0 43.51
2020-12-22 42.86 42.03 42.51 42.04 1077800.0 42.04
2020-12-21 42.56 40.88 41.26 42.43 2265100.0 42.43
2020-12-18 41.86 40.76 41.62 41.08 3031000.0 41.08
2020-12-17 42.22 41.11 41.92 41.87 1435000.0 41.87
2020-12-16 42.04 41.15 41.62 41.87 1681600.0 41.87
2020-12-15 41.62 40.54 41.24 41.61 1477600.0 41.61
2020-12-14 42.58 40.69 42.51 40.71 1531300.0 40.71
2020-12-11 42.11 41.27 41.38 41.68 1673200.0 41.68
2020-12-10 42.88 41.9 42.17 42.64 1051400.0 42.64
2020-12-09 43.85 42.63 43.44 42.72 1662200.0 42.72
2020-12-08 43.19 41.81 41.9 42.96 1507600.0 42.96
2020-12-07 43.94 42.83 43.94 42.91 1731200.0 42.91
2020-12-04 44.3 43.0 44.15 44.02 2967900.0 44.02
2020-12-03 42.75 41.51 41.77 42.42 2379800.0 42.42
2020-12-02 41.65 39.96 40.0 41.6 3058500.0 41.6
2020-12-01 40.16 39.04 39.53 40.07 2455800.0 40.07
2020-11-30 39.8 38.44 39.36 38.59 12464100.0 38.59
2020-11-27 41.02 39.3 40.44 39.46 2027900.0 39.46
2020-11-25 41.05 40.31 40.88 40.95 2633900.0 40.95
2020-11-24 42.24 40.06 40.44 41.86 2578600.0 41.86
2020-11-23 39.64 38.72 38.95 39.56 1872500.0 39.56
2020-11-20 38.54 37.67 38.01 38.28 2011400.0 38.28
2020-11-19 38.7 37.72 38.35 38.39 1993500.0 38.39
2020-11-18 40.14 38.93 39.96 38.94 1552500.0 38.94
2020-11-17 39.71 38.44 38.74 39.6 1812900.0 39.6
2020-11-16 40.78 38.91 40.34 39.75 2138000.0 39.75
2020-11-13 37.79 36.35 36.75 37.48 1486400.0 37.48
2020-11-12 36.94 35.74 36.24 36.33 1748400.0 36.33
2020-11-11 39.0 36.49 38.78 37.24 2713900.0 37.24
2020-11-10 39.88 38.46 39.63 38.98 2506200.0 38.98
2020-11-09 40.9 34.96 35.0 39.58 5289500.0 39.24
2020-11-06 33.21 31.72 32.92 31.95 1756000.0 31.68
2020-11-05 32.81 31.1 31.15 32.58 2332900.0 32.3
2020-11-04 32.84 30.61 32.34 30.94 4176300.0 30.67
2020-11-03 34.7 33.53 33.62 34.46 1876800.0 34.16
2020-11-02 33.35 31.91 32.72 33.22 1210900.0 32.93
2020-10-30 32.31 31.24 31.33 32.27 1732100.0 31.99
2020-10-29 31.72 29.83 30.34 31.56 1885900.0 31.29
2020-10-28 31.14 30.27 30.29 30.6 1982000.0 30.34
2020-10-27 32.63 31.08 32.12 31.08 1786100.0 30.81
2020-10-26 32.89 32.0 32.89 32.46 2216400.0 32.18
2020-10-23 33.32 32.03 32.61 33.2 3093000.0 32.91
2020-10-22 32.35 30.06 30.25 32.25 2436700.0 31.97
2020-10-21 31.11 30.04 30.33 30.06 1875900.0 29.8
2020-10-20 31.58 30.01 31.58 30.52 2618700.0 30.26
2020-10-19 31.52 30.22 31.36 30.22 1515600.0 29.96
2020-10-16 31.33 30.46 31.1 31.14 1831200.0 30.87
2020-10-15 31.18 29.83 29.83 31.17 1852700.0 30.9
2020-10-14 31.0 30.21 30.66 30.23 1348800.0 29.97
2020-10-13 31.67 30.51 31.6 30.53 1123200.0 30.27
2020-10-12 31.9 31.42 31.54 31.83 980500.0 31.56
2020-10-09 32.5 31.47 32.32 31.58 910200.0 31.31
2020-10-08 32.33 31.63 32.23 32.14 992400.0 31.86
2020-10-07 32.27 31.27 31.27 32.15 1319000.0 31.87
2020-10-06 32.34 30.81 31.66 30.9 1621700.0 30.63
2020-10-05 31.49 30.39 30.39 31.28 1567900.0 31.01
2020-10-02 29.96 28.57 28.76 29.85 3176100.0 29.59
2020-10-01 29.57 28.79 29.22 29.12 1515200.0 28.87
2020-09-30 29.57 28.87 29.08 29.22 1911600.0 28.97
2020-09-29 29.56 28.54 29.22 28.97 1437200.0 28.72
2020-09-28 29.64 28.83 28.99 29.38 1478700.0 29.13
2020-09-25 28.54 27.55 27.82 28.45 1546600.0 28.21
2020-09-24 28.88 27.68 28.27 28.22 1255400.0 27.98
2020-09-23 29.39 28.19 28.78 28.25 1524500.0 28.01
2020-09-22 30.11 28.51 29.66 28.62 1860300.0 28.37
2020-09-21 30.95 29.49 30.69 29.81 1536100.0 29.55
2020-09-18 31.75 31.03 31.28 31.42 2507800.0 31.15
2020-09-17 31.85 31.24 31.37 31.52 1138300.0 31.25
2020-09-16 32.37 30.8 31.13 31.81 1801600.0 31.54
2020-09-15 32.24 31.1 32.24 31.16 1564900.0 30.89
2020-09-14 32.67 31.57 31.57 32.27 1013700.0 31.99
2020-09-11 31.55 30.85 31.08 31.49 1256100.0 31.22
2020-09-10 32.67 31.06 32.4 31.12 1693500.0 30.85
2020-09-09 32.66 31.81 32.66 32.12 1364600.0 31.84
2020-09-08 33.44 31.81 33.15 32.22 2326700.0 31.94
2020-09-04 33.97 32.81 33.55 33.68 1913700.0 33.39
2020-09-03 33.94 32.31 32.69 32.49 2044900.0 32.21
2020-09-02 32.6 31.71 32.13 32.39 1567700.0 32.11
2020-09-01 32.78 31.6 31.86 32.19 1583700.0 31.91
2020-08-31 33.06 32.12 33.06 32.16 1905700.0 31.88
2020-08-28 33.5 32.76 33.34 33.02 1423700.0 32.74
2020-08-27 33.58 32.31 32.33 33.29 1866300.0 33.0
2020-08-26 33.17 32.27 33.17 32.28 1082000.0 32.0
2020-08-25 33.82 32.54 33.44 33.06 1395600.0 32.78
2020-08-24 33.06 31.54 31.71 33.04 1651300.0 32.76
2020-08-21 32.33 31.33 32.08 31.59 2072400.0 31.32
2020-08-20 32.6 31.88 32.45 32.13 1379700.0 31.85
2020-08-19 33.47 32.61 32.94 32.91 1691800.0 32.63
2020-08-18 34.24 32.68 33.88 32.74 1209700.0 32.46
2020-08-17 34.38 33.66 34.21 33.88 1281700.0 33.59
2020-08-14 34.94 33.78 33.82 34.49 836700.0 34.19
2020-08-13 35.0 33.99 34.23 34.26 867500.0 33.97
2020-08-12 35.76 33.92 35.61 34.69 1489900.0 34.39
2020-08-11 36.51 35.19 35.52 35.39 1696700.0 34.75
2020-08-10 35.08 33.91 33.97 34.7 1694000.0 34.07
2020-08-07 33.79 32.02 32.32 33.79 1032800.0 33.18
2020-08-06 33.05 32.34 32.75 32.57 1130200.0 31.98
2020-08-05 33.13 32.4 32.61 33.07 1402400.0 32.47
2020-08-04 32.48 31.92 32.27 32.23 1095400.0 31.65
2020-08-03 32.74 32.04 32.6 32.45 1555400.0 31.86
2020-07-31 32.69 31.94 32.6 32.47 1442500.0 31.88
2020-07-30 32.81 31.67 32.71 32.78 1336000.0 32.19
2020-07-29 33.42 31.86 32.13 33.37 1866100.0 32.77
2020-07-28 32.75 32.19 32.32 32.26 1196500.0 31.68
2020-07-27 33.5 32.37 33.39 32.41 1470800.0 31.82
2020-07-24 34.49 33.62 34.25 33.63 1520100.0 33.02
2020-07-23 34.29 33.28 33.4 34.02 1574600.0 33.4
2020-07-22 33.78 32.99 33.29 33.28 1909200.0 32.68
2020-07-21 33.88 31.71 31.9 33.74 3300900.0 33.13
2020-07-20 32.53 31.63 32.34 32.02 2314700.0 31.44
2020-07-17 33.65 32.46 33.24 32.56 2325300.0 31.97
2020-07-16 34.14 32.91 33.14 33.39 1162400.0 32.79
2020-07-15 33.7 32.46 32.73 33.53 1611800.0 32.92
2020-07-14 32.93 31.67 32.86 32.02 1944700.0 31.44
2020-07-13 33.26 31.75 32.76 32.88 2348200.0 32.28
2020-07-10 32.23 30.33 30.37 32.21 1652800.0 31.63
2020-07-09 31.6 30.12 31.29 30.44 1783900.0 29.89
2020-07-08 32.02 30.94 31.38 31.68 2125100.0 31.11
2020-07-07 32.89 31.42 32.38 31.54 1758400.0 30.97
2020-07-06 33.78 32.46 33.22 32.9 1263600.0 32.3
2020-07-02 33.81 32.26 33.32 32.41 1605900.0 31.82
2020-07-01 34.06 32.48 33.93 32.55 1365700.0 31.96
2020-06-30 34.25 32.81 33.01 34.0 1592200.0 33.38
2020-06-29 33.51 32.52 32.93 33.05 1533500.0 32.45
2020-06-26 33.61 32.21 33.55 32.29 2411700.0 31.71
2020-06-25 34.4 32.91 32.91 34.25 1668700.0 33.63
2020-06-24 35.0 33.18 35.0 33.22 2875700.0 32.62
2020-06-23 36.74 35.46 36.39 35.48 1626300.0 34.84
2020-06-22 36.29 35.26 35.92 35.74 1745900.0 35.09
2020-06-19 36.89 35.09 36.89 36.08 6586900.0 35.43
2020-06-18 36.66 35.02 35.21 36.13 2270800.0 35.48
2020-06-17 37.23 35.88 37.06 35.93 1974300.0 35.28
2020-06-16 37.94 35.97 37.7 36.97 2628000.0 36.3
2020-06-15 36.31 33.25 33.39 36.1 2985700.0 35.45
2020-06-12 35.34 33.59 34.99 34.88 3695200.0 34.25
2020-06-11 35.04 33.56 34.74 33.67 3902800.0 33.06
2020-06-10 38.97 36.75 38.76 36.76 3287200.0 36.09
2020-06-09 39.6 38.32 39.17 39.31 2842600.0 38.6
2020-06-08 40.7 39.24 39.92 40.57 2572600.0 39.84
2020-06-05 40.97 38.32 40.41 38.61 3206600.0 37.91
2020-06-04 37.23 34.93 35.41 37.23 2386000.0 36.56
2020-06-03 35.72 34.11 34.33 35.49 2201100.0 34.85
2020-06-02 34.34 33.15 34.0 33.45 1810900.0 32.84
2020-06-01 33.92 32.77 33.16 33.42 1559500.0 32.81
2020-05-29 33.9 32.87 33.21 32.91 4209400.0 32.31
2020-05-28 35.31 33.7 35.31 34.02 3302200.0 33.4
2020-05-27 35.19 33.49 34.66 35.08 3103100.0 34.44
2020-05-26 33.5 31.53 31.56 32.93 3348000.0 32.33
2020-05-22 31.1 29.9 30.89 30.19 2111700.0 29.64
2020-05-21 31.68 30.62 30.84 30.73 2854200.0 30.17
2020-05-20 31.49 30.2 30.52 31.12 3791500.0 30.56
2020-05-19 30.08 29.02 29.93 29.22 2383500.0 28.69
2020-05-18 30.38 28.08 28.08 30.24 2856100.0 29.69
2020-05-15 27.62 26.81 27.42 27.02 2205200.0 26.53
2020-05-14 27.69 25.07 25.61 27.54 3819800.0 27.04
2020-05-13 27.65 25.84 27.54 26.31 2770000.0 25.83
2020-05-12 29.44 27.77 29.35 27.83 2498300.0 27.33
2020-05-11 30.43 29.2 30.37 29.21 2221700.0 28.68
2020-05-08 30.84 29.95 30.28 30.72 2618300.0 30.16
2020-05-07 30.71 29.46 29.91 29.57 2763500.0 29.03
2020-05-06 30.6 29.49 30.51 29.88 3038700.0 29.0
2020-05-05 31.39 30.15 31.11 30.18 3344100.0 29.3
2020-05-04 30.86 30.18 30.52 30.67 3109600.0 29.77
2020-05-01 31.6 30.53 31.25 30.9 4477600.0 30.0
2020-04-30 32.03 31.18 31.5 31.61 2726900.0 30.68
2020-04-29 32.84 31.74 32.01 32.14 4516300.0 31.2
2020-04-28 31.82 31.05 31.42 31.33 3669500.0 30.41
2020-04-27 31.12 29.51 29.73 30.79 3588700.0 29.89
2020-04-24 29.74 28.76 29.4 29.46 3075200.0 28.6
2020-04-23 29.87 29.05 29.23 29.19 2443500.0 28.34
2020-04-22 29.5 28.52 29.23 28.9 2313200.0 28.05
2020-04-21 29.42 27.92 28.43 28.65 3716200.0 27.81
2020-04-20 29.9 28.02 28.65 29.27 3178600.0 28.41
2020-04-17 29.19 27.82 28.01 29.08 3782800.0 28.23
2020-04-16 27.92 26.62 27.87 26.94 4420900.0 26.15
2020-04-15 28.7 27.91 28.36 28.01 4055100.0 27.19
2020-04-14 30.93 29.12 30.57 29.54 3253900.0 28.67
2020-04-13 30.99 29.7 30.81 30.08 3218900.0 29.2
2020-04-09 31.09 29.84 30.0 31.0 5445500.0 30.09
2020-04-08 29.57 27.99 28.24 29.44 3181400.0 28.58
2020-04-07 29.28 27.79 28.1 28.04 4383300.0 27.22
2020-04-06 27.09 25.57 25.74 26.93 3579700.0 26.14
2020-04-03 26.01 24.41 25.21 24.68 2785100.0 23.96
2020-04-02 26.6 25.0 25.0 25.39 2672100.0 24.65
2020-04-01 26.29 25.02 25.87 25.32 3837200.0 24.58
2020-03-31 27.52 26.51 27.23 26.76 3945900.0 25.98
2020-03-30 27.78 26.73 27.54 27.52 4279700.0 26.71
2020-03-27 28.26 26.35 26.45 27.58 4017800.0 26.77
2020-03-26 27.51 25.95 25.95 27.37 5722200.0 26.57
2020-03-25 26.72 24.64 25.4 25.85 7585400.0 25.09
2020-03-24 25.76 24.46 25.24 25.18 5638100.0 24.44
2020-03-23 26.05 23.58 25.9 24.08 6227600.0 23.37
2020-03-20 27.66 25.4 27.37 25.58 6262000.0 24.83
2020-03-19 28.02 26.11 26.91 27.25 5534600.0 26.45
2020-03-18 28.32 25.85 26.26 27.47 6266800.0 26.67
2020-03-17 28.49 25.86 27.31 28.05 5471200.0 27.23
2020-03-16 28.69 25.27 25.89 26.56 6062100.0 25.78
2020-03-13 29.84 27.67 29.51 29.42 10178300.0 28.56
2020-03-12 29.87 27.23 27.83 27.6 9309100.0 26.79
2020-03-11 31.69 29.6 31.23 29.95 7693300.0 29.07
2020-03-10 32.67 30.75 32.4 32.24 4999100.0 31.3
2020-03-09 33.37 30.82 33.0 31.03 9843600.0 30.12
2020-03-06 36.19 34.21 34.44 35.28 5930900.0 34.25
2020-03-05 37.44 35.83 37.44 36.1 5762900.0 35.04
2020-03-04 39.3 37.58 39.3 38.48 4440500.0 37.35
2020-03-03 41.34 38.52 40.98 38.9 3920700.0 37.76
2020-03-02 41.31 38.82 39.67 41.3 5006700.0 40.09
2020-02-28 40.72 39.1 39.23 39.95 4249400.0 38.78
2020-02-27 42.23 40.24 40.95 40.59 2469500.0 39.4
2020-02-26 42.93 41.65 42.79 41.82 2394300.0 40.6
2020-02-25 44.53 42.24 43.91 42.38 2790700.0 41.14
2020-02-24 44.57 43.28 44.21 43.76 2329900.0 42.48
2020-02-21 46.04 45.01 45.8 45.43 2009900.0 44.1
2020-02-20 46.42 45.63 45.63 46.25 1973900.0 44.9
2020-02-19 45.86 45.09 45.27 45.81 1655300.0 44.47
2020-02-18 46.21 44.99 46.02 45.09 2467800.0 43.77