New Zealand markets close in 1 hour 44 minutes

Zions Bancorporation SUB NT FX/FLT 28 (ZBK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.71+0.68 (+2.28%)
At close: 04:31PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202428.8029.1928.8029.0629.0654,300
22 Apr 202428.4828.8528.4828.8328.839,300
19 Apr 202427.9428.3327.9428.2428.2482,400
18 Apr 202427.8228.0727.8227.8227.8221,900
17 Apr 202427.7527.9027.5827.7727.7732,400
16 Apr 202427.7427.7527.4827.6727.677,800
15 Apr 202428.5628.6627.9728.0628.0615,600
12 Apr 202428.0028.1127.9227.9927.9920,800
11 Apr 202428.3028.3427.9028.3128.3115,700
10 Apr 202428.6528.6528.2428.4128.4168,400
09 Apr 202428.8529.0428.8029.0229.0215,600
08 Apr 202428.8429.1128.6029.0129.0163,600
05 Apr 202428.3228.6228.3228.5928.5911,800
04 Apr 202428.8928.9128.3628.3928.3942,900
03 Apr 202428.6028.9428.5328.6428.6432,200
02 Apr 202428.9428.9528.7728.8028.8029,400
01 Apr 202429.4729.4929.1329.1729.1717,400
28 Mar 202429.2329.4929.2329.4729.4739,800
27 Mar 202428.8729.2728.7729.2729.2742,800
27 Mar 20240.19 Dividend
26 Mar 202428.8028.8428.7028.7628.5740,200
25 Mar 202428.8428.8628.7428.7628.5712,000
22 Mar 202429.1529.2828.8228.8728.6825,700
21 Mar 202428.4729.1328.4729.1328.9474,700
20 Mar 202427.9628.4827.7928.3828.1937,300
19 Mar 202427.7828.0227.7827.9027.7242,100
18 Mar 202427.8627.8627.5927.7827.6010,900
15 Mar 202427.5527.8227.5527.7327.5534,300
14 Mar 202428.0628.0627.4527.5827.4090,000
13 Mar 202428.1028.3128.0228.0227.8314,400
12 Mar 202428.1928.1928.0028.0827.894,100
11 Mar 202427.9428.1027.9428.0227.8317,500
08 Mar 202428.2428.2928.0728.1027.9135,100
07 Mar 202428.1328.3427.9027.9827.8070,400
06 Mar 202428.2228.2227.8228.0427.8545,900
05 Mar 202427.7328.5027.7328.3028.1161,800
04 Mar 202427.0427.9627.0427.6927.5186,100
01 Mar 202427.2627.2626.9027.1526.9725,000
29 Feb 202427.1627.3327.0027.2627.0827,100
28 Feb 202427.0427.1826.9026.9226.7416,400
27 Feb 202426.8026.9726.8026.9026.7250,000
26 Feb 202426.6126.7326.4626.5426.3647,800
23 Feb 202426.5826.8526.5826.7626.5831,200
22 Feb 202426.7026.9826.6526.7126.5334,000
21 Feb 202426.3126.6326.2926.6326.4513,400
20 Feb 202426.4726.7226.4626.6226.445,000
16 Feb 202426.3726.7426.3726.7026.5228,100
15 Feb 202426.2126.8626.2126.7526.579,100
14 Feb 202426.1726.2526.1026.2426.0717,700
13 Feb 202425.9025.9725.6525.8425.6720,000
12 Feb 202426.1026.6026.0326.4026.2337,200
09 Feb 202426.0726.0725.7025.9825.8111,700
08 Feb 202425.9025.9625.7425.9525.7813,500
07 Feb 202426.0126.1025.4825.9125.7412,700
06 Feb 202425.9226.0125.9026.0125.8411,700
05 Feb 202426.1626.2926.0826.2326.0624,700
02 Feb 202425.6626.4725.6626.4026.2339,700
01 Feb 202426.7026.7425.5025.9825.8166,000
31 Jan 202426.9027.1026.6426.6726.4929,200
30 Jan 202427.1427.3627.1027.2927.1153,900
29 Jan 202426.6526.9726.6526.9626.789,700
26 Jan 202426.7826.8826.7826.8026.627,500
25 Jan 202426.8627.0026.5426.7226.5417,600
24 Jan 202426.4826.9326.4826.8026.6256,000
23 Jan 202426.4226.5226.3326.4626.293,100
22 Jan 202426.2126.4726.2126.4726.3023,200
19 Jan 202425.6026.0525.5726.0525.8835,800
18 Jan 202425.2625.4125.1625.4125.2413,200
17 Jan 202425.3325.8125.3325.5025.335,300
16 Jan 202425.7625.7825.4825.6125.4424,100
12 Jan 202426.0226.2725.6725.8725.7030,000
11 Jan 202426.1826.1825.8826.1325.9613,000
10 Jan 202426.3926.4626.2026.4626.2917,600
09 Jan 202426.6526.6926.4626.5126.338,000
08 Jan 202426.7826.7826.3826.7326.559,800
05 Jan 202426.0226.7626.0226.6426.4635,000
04 Jan 202426.3226.3526.1526.1525.987,400
03 Jan 202426.2726.3025.9425.9925.8221,000
02 Jan 202425.9726.6125.9726.5226.3444,200
29 Dec 202326.2726.2925.9626.0625.8911,900
28 Dec 202325.9126.2225.9126.2026.0310,000
27 Dec 202326.1026.1525.9826.0525.8812,200
27 Dec 20230.19 Dividend
26 Dec 2023------
22 Dec 202326.0326.1726.0326.0725.9012,500
21 Dec 202326.0826.1825.9126.0125.8422,700
20 Dec 202326.4426.5025.9425.9425.7735,300
19 Dec 202326.2526.5126.0626.4826.3130,700
18 Dec 202326.5426.6026.2826.2826.1115,400
15 Dec 202326.7826.7826.3926.5426.36100,500
14 Dec 202326.1226.9426.1226.8226.6437,400
13 Dec 202324.7225.7024.7225.6825.5139,600
12 Dec 202324.9124.9424.8724.8724.712,500
11 Dec 202325.0725.2024.8624.9324.7713,000
08 Dec 202324.6625.1024.6625.1024.9348,100
07 Dec 202324.6724.8124.6124.7624.6016,400
06 Dec 202324.5124.9924.4724.4724.3154,500
05 Dec 202324.5224.5724.4524.4524.298,500
04 Dec 202324.4624.7024.4624.6924.5331,800
01 Dec 202323.6124.4823.6124.4624.3058,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...