Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoetis (NY: ZTS )

173.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 172.78 174.84 172.56 173.71 1,694,993 +0.43(+0.25%)
May 15, 2024 170.85 174.99 170.63 173.28 2,585,820 +4.41(+2.61%)
May 14, 2024 169.81 170.20 168.63 168.87 2,050,061 +0.96(+0.57%)
May 13, 2024 169.43 171.56 167.80 167.91 2,125,773 -1.13(-0.67%)
May 10, 2024 168.71 169.99 168.29 169.04 2,010,750 +0.91(+0.54%)
May 09, 2024 165.80 168.39 164.92 168.13 2,145,417 +3.21(+1.95%)
May 08, 2024 167.08 167.50 161.00 164.92 4,673,089 -3.53(-2.10%)
May 07, 2024 166.96 172.23 166.47 168.45 3,337,507 +2.50(+1.51%)
May 06, 2024 167.35 167.62 164.88 165.95 3,081,342 -1.12(-0.67%)
May 03, 2024 170.45 171.69 166.95 167.07 3,007,129 -0.16(-0.10%)
May 02, 2024 163.10 169.99 161.38 167.23 5,322,557 +8.73(+5.51%)
May 01, 2024 158.17 160.78 158.04 158.50 3,779,099 -0.74(-0.46%)
Apr 30, 2024 159.64 162.13 158.92 159.24 3,647,860 -0.46(-0.29%)
Apr 29, 2024 158.42 165.04 158.42 159.70 4,849,564 +1.28(+0.81%)
Apr 26, 2024 152.63 158.74 152.63 158.42 5,236,473 +5.06(+3.30%)
Apr 25, 2024 150.97 153.59 150.04 153.36 4,567,199 +2.48(+1.64%)
Apr 24, 2024 149.24 151.74 148.75 150.88 3,640,346 +1.32(+0.88%)
Apr 23, 2024 146.25 149.90 145.18 149.56 4,315,254 +4.02(+2.76%)
Apr 22, 2024 150.82 151.53 144.80 145.54 4,545,088 -0.96(-0.66%)
Apr 19, 2024 151.50 151.54 145.80 146.50 6,228,873 -6.61(-4.32%)
Apr 18, 2024 151.63 153.67 151.17 153.11 4,772,868 +1.60(+1.06%)
Apr 17, 2024 152.57 152.74 150.81 151.51 3,279,836 -1.08(-0.71%)
Apr 16, 2024 149.77 153.96 148.24 152.59 4,981,728 +3.24(+2.17%)
Apr 15, 2024 150.69 154.56 148.82 149.34 8,692,089 -0.21(-0.14%)
Apr 12, 2024 155.41 155.54 148.06 149.55 11,610,768 -12.71(-7.83%)
Apr 11, 2024 162.86 163.82 160.82 162.27 2,296,969 -0.47(-0.29%)
Apr 10, 2024 163.79 164.40 162.18 162.74 2,673,338 -3.93(-2.36%)
Apr 09, 2024 165.39 166.71 164.27 166.66 1,834,986 +1.45(+0.88%)
Apr 08, 2024 165.41 166.41 163.57 165.22 2,307,936 -0.17(-0.10%)
Apr 05, 2024 165.29 168.91 164.84 165.39 3,674,368 +0.34(+0.21%)
Apr 04, 2024 164.74 168.30 163.98 165.05 4,318,353 +2.54(+1.56%)
Apr 03, 2024 164.53 165.78 162.18 162.51 2,488,117 -2.03(-1.24%)
Apr 02, 2024 165.20 165.70 163.18 164.54 2,398,350 -2.00(-1.20%)
Apr 01, 2024 168.51 169.01 165.65 166.54 1,901,926 -2.18(-1.29%)
Mar 28, 2024 168.25 169.94 169.90 168.73 3,405,464 +0.70(+0.42%)
Mar 27, 2024 166.86 168.05 165.87 168.03 2,865,963 +2.83(+1.71%)
Mar 26, 2024 168.73 168.75 163.64 165.20 4,563,023 -2.13(-1.28%)
Mar 25, 2024 168.82 169.36 166.56 167.33 2,800,560 -1.09(-0.65%)
Mar 22, 2024 168.29 170.87 167.68 168.42 2,848,585 +0.58(+0.34%)
Mar 21, 2024 172.24 173.83 167.54 167.84 4,413,288 -2.66(-1.56%)
Mar 20, 2024 172.16 172.61 168.86 170.50 3,707,961 -1.96(-1.14%)
Mar 19, 2024 171.17 173.01 169.78 172.47 3,634,355 +2.26(+1.33%)
Mar 18, 2024 173.25 173.78 169.93 170.21 4,968,971 -1.87(-1.09%)
Mar 15, 2024 173.29 175.01 171.12 172.08 3,409,361 -1.31(-0.75%)
Mar 14, 2024 176.99 176.99 170.24 173.39 6,450,912 -2.34(-1.33%)
Mar 13, 2024 181.08 182.45 175.49 175.73 5,964,444 -5.10(-2.82%)
Mar 12, 2024 183.13 183.31 180.43 180.83 2,605,840 -2.13(-1.17%)
Mar 11, 2024 182.10 183.47 179.91 182.97 3,393,163 +1.33(+0.73%)
Mar 08, 2024 181.48 182.46 179.33 181.64 6,536,599 +0.65(+0.36%)
Mar 07, 2024 184.38 184.58 180.87 180.99 3,850,220 -2.01(-1.10%)
Mar 06, 2024 184.77 186.71 182.71 183.01 5,042,882 -1.69(-0.92%)
Mar 05, 2024 186.91 187.20 183.90 184.70 2,515,679 -2.62(-1.40%)
Mar 04, 2024 189.07 189.88 185.98 187.33 3,767,882 -2.95(-1.55%)
Mar 01, 2024 195.44 195.67 187.95 190.28 3,735,008 -7.49(-3.79%)
Feb 29, 2024 199.93 199.96 197.63 197.77 2,857,280 -1.61(-0.81%)
Feb 28, 2024 198.73 199.93 196.54 199.37 2,008,964 +0.94(+0.47%)
Feb 27, 2024 197.09 198.68 193.49 198.43 1,990,270 +1.95(+0.99%)
Feb 26, 2024 196.34 197.43 194.90 196.48 2,104,501 -0.17(-0.09%)
Feb 23, 2024 196.79 197.65 194.26 196.65 2,398,019 +0.55(+0.28%)
Feb 22, 2024 188.77 196.11 188.00 196.10 3,349,246 +8.26(+4.40%)
Feb 21, 2024 186.13 188.32 186.13 187.84 3,187,990 +1.82(+0.98%)
Feb 20, 2024 186.77 188.87 185.71 186.02 2,509,893 -1.83(-0.98%)
Feb 16, 2024 188.86 189.81 187.40 187.85 1,959,370 -1.26(-0.66%)
Feb 15, 2024 183.34 189.80 183.34 189.11 2,733,328 +5.55(+3.03%)
Feb 14, 2024 184.66 185.96 181.58 183.56 2,734,542 +0.59(+0.32%)
Feb 13, 2024 186.07 190.07 181.55 182.97 4,151,619 -13.16(-6.71%)
Feb 12, 2024 197.18 199.05 195.89 196.13 2,476,033 -0.63(-0.32%)
Feb 09, 2024 195.03 197.66 195.03 196.76 2,240,699 +1.57(+0.80%)
Feb 08, 2024 195.52 196.44 194.45 195.19 1,556,435 -1.34(-0.68%)
Feb 07, 2024 195.58 197.38 194.66 196.53 2,023,576 +0.95(+0.48%)
Feb 06, 2024 191.45 195.95 190.33 195.58 2,466,331 +5.95(+3.14%)
Feb 05, 2024 187.90 190.33 186.91 189.63 2,118,480 +1.13(+0.60%)
Feb 02, 2024 186.86 189.64 185.09 188.50 1,181,009 -0.10(-0.05%)
Feb 01, 2024 187.76 189.10 184.85 188.60 1,588,678 +1.33(+0.71%)
Jan 31, 2024 191.58 192.23 186.91 187.28 2,156,158 -3.61(-1.89%)
Jan 30, 2024 192.32 192.96 189.90 190.89 1,611,702 -1.33(-0.69%)
Jan 29, 2024 190.82 192.45 189.41 192.21 1,674,881 +1.24(+0.65%)
Jan 26, 2024 188.67 192.33 188.43 190.97 1,845,493 +4.19(+2.24%)
Jan 25, 2024 185.00 187.00 184.78 186.79 2,537,820 +1.25(+0.67%)
Jan 24, 2024 188.27 189.16 185.40 185.54 1,842,898 -2.02(-1.08%)
Jan 23, 2024 191.00 191.39 187.26 187.56 1,494,047 -3.09(-1.62%)
Jan 22, 2024 189.57 193.70 189.57 190.66 1,896,087 +2.81(+1.50%)
Jan 19, 2024 190.03 190.38 186.63 187.84 2,291,578 -2.11(-1.11%)
Jan 18, 2024 190.89 192.27 188.63 189.96 3,843,700 +0.03(+0.02%)
Jan 17, 2024 191.01 192.03 188.74 189.93 1,686,635 -2.08(-1.08%)
Jan 16, 2024 197.10 197.91 191.69 192.01 2,328,032 -5.92(-2.99%)
Jan 12, 2024 196.67 198.54 195.86 197.93 1,735,323 +2.22(+1.13%)
Jan 11, 2024 197.22 197.40 194.74 195.71 1,597,646 -2.05(-1.04%)
Jan 10, 2024 195.58 197.86 194.91 197.76 1,332,042 +2.81(+1.44%)
Jan 09, 2024 194.55 198.81 193.06 194.94 1,993,381 -0.21(-0.11%)
Jan 08, 2024 193.54 195.28 191.69 195.15 1,618,878 +1.29(+0.67%)
Jan 05, 2024 192.09 194.94 192.09 193.86 1,093,757 +0.81(+0.42%)
Jan 04, 2024 191.87 193.94 191.03 193.05 1,861,520 +1.10(+0.58%)
Jan 03, 2024 194.92 194.95 191.81 191.95 1,500,627 -3.62(-1.85%)
Jan 02, 2024 194.79 196.94 194.05 195.57 1,650,748 -0.79(-0.40%)
Dec 29, 2023 195.68 197.00 195.25 196.36 1,012,398 +0.21(+0.11%)
Dec 28, 2023 196.61 197.59 195.53 196.16 884,606 +0.26(+0.13%)
Dec 27, 2023 194.41 196.00 193.75 195.90 770,340 +1.39(+0.72%)
Dec 26, 2023 193.89 195.34 193.10 194.50 818,809 +0.52(+0.27%)
Dec 22, 2023 194.32 194.91 191.76 193.99 1,556,351 +0.32(+0.16%)
Dec 21, 2023 195.00 195.97 192.91 193.67 2,129,900 +0.03(+0.02%)
Dec 20, 2023 196.99 198.32 193.58 193.64 1,842,577 -3.43(-1.74%)
Dec 19, 2023 196.77 197.97 196.23 197.07 1,608,475 +1.35(+0.69%)
Dec 18, 2023 196.80 197.13 194.60 195.72 1,551,014 +0.43(+0.22%)
Dec 15, 2023 198.39 198.39 192.98 195.29 4,079,281 -3.78(-1.90%)
Dec 14, 2023 196.99 200.89 196.99 199.07 3,060,043 +2.67(+1.36%)
Dec 13, 2023 190.80 196.66 189.97 196.40 2,114,224 +5.91(+3.10%)
Dec 12, 2023 189.11 191.52 187.96 190.49 1,909,463 +2.00(+1.06%)
Dec 11, 2023 184.23 189.18 183.74 188.49 3,215,554 +4.84(+2.63%)
Dec 08, 2023 181.15 183.91 180.54 183.66 1,482,228 +2.76(+1.52%)
Dec 07, 2023 181.53 181.67 179.59 180.90 1,094,172 -0.17(-0.09%)
Dec 06, 2023 179.83 182.25 179.71 181.07 1,560,857 +2.34(+1.31%)
Dec 05, 2023 180.37 181.11 177.95 178.73 1,433,169 -2.46(-1.36%)
Dec 04, 2023 177.90 181.73 177.90 181.19 1,567,480 +2.97(+1.67%)
Dec 01, 2023 175.35 178.54 175.08 178.22 1,374,218 +2.45(+1.39%)
Nov 30, 2023 174.15 175.96 172.75 175.77 2,595,148 +0.88(+0.50%)
Nov 29, 2023 176.96 177.15 174.35 174.89 1,532,222 -1.17(-0.67%)
Nov 28, 2023 177.20 177.45 175.26 176.07 1,355,807 -1.81(-1.02%)
Nov 27, 2023 179.11 179.87 177.56 177.88 1,450,115 -1.41(-0.79%)
Nov 24, 2023 179.25 180.46 178.47 179.29 638,430 +0.86(+0.48%)
Nov 22, 2023 179.08 180.05 177.86 178.44 1,509,160 +0.62(+0.35%)
Nov 21, 2023 175.74 178.99 174.87 177.82 1,431,083 +2.66(+1.52%)
Nov 20, 2023 173.43 176.10 173.01 175.16 1,062,157 +1.25(+0.72%)
Nov 17, 2023 176.50 176.79 172.81 173.91 2,437,552 -1.73(-0.99%)
Nov 16, 2023 174.14 175.91 172.91 175.64 1,574,980 +1.91(+1.10%)
Nov 15, 2023 171.61 174.75 171.60 173.73 1,722,889 +1.96(+1.14%)
Nov 14, 2023 170.54 174.35 170.48 171.77 1,428,816 +3.80(+2.26%)
Nov 13, 2023 167.82 168.75 166.72 167.97 1,552,823 -0.49(-0.29%)
Nov 10, 2023 169.64 169.64 165.39 168.46 2,119,344 -1.30(-0.77%)
Nov 09, 2023 170.10 172.68 169.68 169.76 3,497,150 -0.24(-0.14%)
Nov 08, 2023 167.97 170.84 167.10 170.00 3,343,359 +3.69(+2.22%)
Nov 07, 2023 162.26 166.60 162.24 166.31 2,953,217 +3.97(+2.45%)
Nov 06, 2023 169.41 170.05 161.39 162.34 2,123,361 +0.94(+0.58%)
Nov 03, 2023 163.41 163.88 158.56 161.40 1,984,927 +1.31(+0.82%)
Nov 02, 2023 154.52 161.00 154.43 160.09 4,159,016 +9.42(+6.25%)
Nov 01, 2023 155.62 156.20 150.26 150.67 7,307,231 -5.53(-3.54%)
Oct 31, 2023 156.71 157.72 155.29 156.20 3,225,318 +0.37(+0.24%)
Oct 30, 2023 155.96 157.23 152.37 155.83 2,776,919 +0.96(+0.62%)
Oct 27, 2023 156.75 156.75 154.00 154.86 2,425,269 -2.03(-1.29%)
Oct 26, 2023 161.06 161.08 156.70 156.89 2,912,993 -5.56(-3.42%)
Oct 25, 2023 164.32 164.75 161.14 162.45 1,283,290 -3.43(-2.06%)
Oct 24, 2023 165.38 166.98 165.01 165.87 1,210,522 +0.62(+0.37%)
Oct 23, 2023 165.34 167.32 164.77 165.25 1,083,504 -0.59(-0.35%)
Oct 20, 2023 166.37 167.00 163.86 165.84 1,946,599 -0.94(-0.57%)
Oct 19, 2023 168.59 169.91 166.32 166.78 1,614,364 -1.49(-0.88%)
Oct 18, 2023 171.63 172.76 168.18 168.27 1,237,842 -4.69(-2.71%)
Oct 17, 2023 171.58 173.13 170.10 172.96 1,729,228 -0.91(-0.53%)
Oct 16, 2023 173.70 175.22 172.37 173.87 1,273,908 +0.79(+0.46%)
Oct 13, 2023 172.12 174.42 171.71 173.08 1,297,092 +0.07(+0.04%)
Oct 12, 2023 175.51 176.22 172.91 173.01 1,316,132 -2.62(-1.49%)
Oct 11, 2023 175.34 176.00 173.71 175.63 1,061,498 +1.31(+0.75%)
Oct 10, 2023 172.99 175.47 172.25 174.32 1,677,836 +1.02(+0.59%)
Oct 09, 2023 172.31 174.09 170.96 173.29 1,224,261 -0.97(-0.56%)
Oct 06, 2023 170.50 174.62 169.01 174.27 1,506,207 +3.55(+2.08%)
Oct 05, 2023 169.91 171.29 168.74 170.71 2,099,128 +1.00(+0.59%)
Oct 04, 2023 169.84 170.25 167.93 169.71 1,686,044 +0.66(+0.39%)
Oct 03, 2023 170.53 171.66 168.42 169.06 1,684,419 -2.38(-1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.