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 )

149.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Dec 30, 2022 145.54 146.12 143.11 144.90 1,263,785 -1.58(-1.08%)
Dec 29, 2022 143.56 146.84 143.50 146.48 1,313,671 +4.27(+3.00%)
Dec 28, 2022 143.54 144.99 142.15 142.21 1,478,091 -1.45(-1.01%)
Dec 27, 2022 144.26 144.50 141.95 143.66 1,049,361 -0.46(-0.32%)
Dec 23, 2022 142.88 144.25 141.92 144.12 1,029,470 +0.72(+0.50%)
Dec 22, 2022 142.09 143.46 140.25 143.39 1,559,394 +0.11(+0.08%)
Dec 21, 2022 141.60 144.50 141.17 143.28 1,666,250 +2.42(+1.72%)
Dec 20, 2022 141.10 141.48 139.17 140.86 2,069,203 -0.71(-0.50%)
Dec 19, 2022 142.22 142.81 140.41 141.57 1,854,671 -1.26(-0.88%)
Dec 16, 2022 145.65 145.91 142.30 142.83 5,275,547 -4.20(-2.86%)
Dec 15, 2022 147.82 149.64 146.86 147.03 1,969,596 -3.04(-2.02%)
Dec 14, 2022 152.03 154.34 149.52 150.07 2,206,902 -3.15(-2.06%)
Dec 13, 2022 156.43 156.69 150.36 153.22 3,699,195 +2.09(+1.38%)
Dec 12, 2022 152.33 152.73 150.46 151.13 1,873,075 -0.52(-0.35%)
Dec 09, 2022 152.20 154.50 151.02 151.66 3,312,229 -0.29(-0.19%)
Dec 08, 2022 148.83 152.61 147.52 151.95 2,293,382 +3.39(+2.28%)
Dec 07, 2022 151.23 152.05 147.69 148.56 2,472,008 -2.77(-1.83%)
Dec 06, 2022 152.48 153.75 150.37 151.32 1,987,190 -2.25(-1.47%)
Dec 05, 2022 153.87 154.90 152.84 153.58 2,111,245 -2.07(-1.33%)
Dec 02, 2022 152.37 156.13 150.68 155.64 1,968,345 +0.77(+0.50%)
Dec 01, 2022 154.24 155.75 153.44 154.87 2,394,854 +2.47(+1.62%)
Nov 30, 2022 146.42 152.44 145.25 152.40 4,241,912 +6.22(+4.25%)
Nov 29, 2022 145.91 147.66 144.78 146.18 1,787,285 -0.28(-0.19%)
Nov 28, 2022 147.77 148.29 146.16 146.46 1,651,907 -1.95(-1.31%)
Nov 25, 2022 148.77 149.15 146.97 148.41 1,006,590 -0.36(-0.25%)
Nov 23, 2022 147.02 149.49 146.71 148.77 1,462,457 +1.82(+1.24%)
Nov 22, 2022 146.42 147.52 145.13 146.95 1,647,059 +1.28(+0.88%)
Nov 21, 2022 143.69 146.46 142.21 145.67 2,021,758 +1.67(+1.16%)
Nov 18, 2022 144.48 145.26 142.53 144.00 2,438,036 +2.02(+1.42%)
Nov 17, 2022 144.95 145.22 141.11 141.98 2,848,897 -4.63(-3.16%)
Nov 16, 2022 148.12 149.75 146.16 146.61 2,385,446 -1.52(-1.03%)
Nov 15, 2022 148.01 150.03 146.43 148.13 2,949,756 +3.33(+2.30%)
Nov 14, 2022 147.32 147.86 144.73 144.80 2,521,242 -2.08(-1.41%)
Nov 11, 2022 141.70 147.59 140.89 146.87 4,176,737 +5.87(+4.17%)
Nov 10, 2022 136.76 141.41 135.21 141.00 4,431,542 +9.33(+7.09%)
Nov 09, 2022 134.41 134.41 131.39 131.67 3,222,555 -3.00(-2.23%)
Nov 08, 2022 135.99 138.87 133.72 134.67 2,581,497 -1.63(-1.20%)
Nov 07, 2022 132.67 137.09 132.02 136.31 3,985,786 +4.14(+3.13%)
Nov 04, 2022 130.35 132.32 126.42 132.16 4,363,691 +2.50(+1.93%)
Nov 03, 2022 132.64 132.64 122.75 129.66 8,157,573 -16.04(-11.01%)
Nov 02, 2022 151.15 151.48 145.53 145.70 2,668,370 -5.30(-3.51%)
Nov 01, 2022 149.69 153.16 148.68 151.00 2,312,286 +1.92(+1.29%)
Oct 31, 2022 150.39 151.61 148.15 149.08 1,920,702 -2.15(-1.42%)
Oct 28, 2022 150.06 151.82 148.51 151.23 1,637,421 +2.11(+1.42%)
Oct 27, 2022 150.57 150.91 147.52 149.12 2,375,509 -0.52(-0.35%)
Oct 26, 2022 150.15 152.85 149.11 149.64 2,191,628 -0.62(-0.41%)
Oct 25, 2022 147.26 150.51 147.26 150.26 2,093,568 +2.89(+1.96%)
Oct 24, 2022 146.72 148.63 146.33 147.37 1,374,987 +2.13(+1.47%)
Oct 21, 2022 142.01 145.71 140.22 145.24 2,386,071 +2.74(+1.92%)
Oct 20, 2022 145.54 146.24 142.24 142.50 2,358,736 -3.65(-2.50%)
Oct 19, 2022 147.40 148.00 143.93 146.15 2,010,577 -2.26(-1.52%)
Oct 18, 2022 151.65 152.32 147.77 148.41 2,820,810 +0.62(+0.42%)
Oct 17, 2022 145.16 148.40 145.04 147.79 2,209,974 +4.33(+3.02%)
Oct 14, 2022 147.71 148.85 143.17 143.46 2,661,004 -3.20(-2.18%)
Oct 13, 2022 140.10 147.85 139.97 146.65 1,498,388 +2.74(+1.91%)
Oct 12, 2022 144.96 146.03 143.64 143.91 1,494,157 -0.38(-0.27%)
Oct 11, 2022 143.82 146.50 142.66 144.29 1,604,879 +0.46(+0.32%)
Oct 10, 2022 146.12 146.12 142.51 143.83 1,590,235 -1.57(-1.08%)
Oct 07, 2022 149.06 149.38 144.98 145.40 2,049,988 -5.15(-3.42%)
Oct 06, 2022 151.73 152.88 150.20 150.55 1,342,089 -1.97(-1.29%)
Oct 05, 2022 150.70 153.55 149.97 152.52 1,277,319 -0.16(-0.10%)
Oct 04, 2022 151.19 153.23 150.56 152.68 1,699,032 +3.36(+2.25%)
Oct 03, 2022 147.28 150.81 146.33 149.32 1,601,593 +3.02(+2.06%)
Sep 30, 2022 148.41 150.00 146.06 146.31 2,470,219 -2.62(-1.76%)
Sep 29, 2022 150.03 150.52 147.99 148.93 1,664,303 -1.29(-0.86%)
Sep 28, 2022 149.30 151.94 148.08 150.22 2,107,545 +2.82(+1.91%)
Sep 27, 2022 148.08 149.12 145.79 147.40 1,957,108 +0.79(+0.54%)
Sep 26, 2022 147.75 149.37 146.31 146.61 1,653,217 -1.43(-0.97%)
Sep 23, 2022 146.91 148.45 145.88 148.04 1,648,272 +0.58(+0.40%)
Sep 22, 2022 148.09 149.46 146.97 147.46 1,963,576 -1.76(-1.18%)
Sep 21, 2022 151.29 153.73 148.85 149.22 1,576,017 -1.68(-1.11%)
Sep 20, 2022 153.36 153.90 149.72 150.89 2,018,032 -4.19(-2.70%)
Sep 19, 2022 153.90 155.18 152.89 155.09 1,637,964 -0.11(-0.07%)
Sep 16, 2022 156.62 156.83 153.23 155.20 2,735,565 -1.85(-1.18%)
Sep 15, 2022 158.32 159.53 156.59 157.05 1,663,889 -1.04(-0.66%)
Sep 14, 2022 159.02 159.54 157.15 158.09 1,809,615 -0.75(-0.47%)
Sep 13, 2022 160.17 161.30 158.28 158.84 2,295,147 -5.29(-3.22%)
Sep 12, 2022 162.15 164.97 162.15 164.12 2,158,321 +2.01(+1.24%)
Sep 09, 2022 159.35 162.41 158.91 162.11 2,486,392 +5.74(+3.67%)
Sep 08, 2022 156.69 158.49 152.42 156.37 3,080,889 -1.88(-1.19%)
Sep 07, 2022 155.10 158.68 154.32 158.25 1,526,822 +3.51(+2.27%)
Sep 06, 2022 155.65 157.39 154.13 154.74 1,715,017 -0.14(-0.09%)
Sep 02, 2022 158.55 159.56 153.97 154.88 1,550,358 -2.40(-1.52%)
Sep 01, 2022 153.71 157.61 152.65 157.28 1,864,328 +2.84(+1.84%)
Aug 31, 2022 156.04 157.28 154.12 154.44 2,178,878 -0.54(-0.35%)
Aug 30, 2022 156.36 156.63 154.66 154.98 1,944,787 -0.78(-0.50%)
Aug 29, 2022 156.19 157.01 155.42 155.76 1,253,849 -1.99(-1.26%)
Aug 26, 2022 163.49 164.02 157.52 157.75 1,487,998 -5.56(-3.41%)
Aug 25, 2022 161.36 163.42 160.19 163.31 1,103,560 +2.86(+1.78%)
Aug 24, 2022 161.02 161.68 159.92 160.45 1,222,739 +0.21(+0.13%)
Aug 23, 2022 161.24 162.16 159.74 160.25 1,338,188 -2.58(-1.59%)
Aug 22, 2022 165.68 166.25 161.84 162.83 1,628,630 -4.42(-2.64%)
Aug 19, 2022 168.45 169.57 166.91 167.25 1,239,754 -0.64(-0.38%)
Aug 18, 2022 170.15 170.63 167.49 167.89 1,315,686 -2.26(-1.33%)
Aug 17, 2022 169.40 172.42 168.95 170.15 1,385,719 +0.66(+0.39%)
Aug 16, 2022 171.50 171.84 166.93 169.49 2,240,729 -2.62(-1.52%)
Aug 15, 2022 172.83 173.81 170.92 172.12 1,260,497 -1.20(-0.69%)
Aug 12, 2022 172.84 173.43 170.36 173.32 1,201,285 +2.46(+1.44%)
Aug 11, 2022 171.47 173.21 170.40 170.86 1,385,589 -0.87(-0.51%)
Aug 10, 2022 169.66 171.92 169.54 171.73 1,395,735 +4.45(+2.66%)
Aug 09, 2022 171.37 171.49 167.03 167.28 1,434,370 -4.40(-2.56%)
Aug 08, 2022 172.26 174.16 171.08 171.68 1,248,401 -0.59(-0.34%)
Aug 05, 2022 169.44 172.73 168.37 172.27 1,544,211 +0.30(+0.17%)
Aug 04, 2022 178.80 179.47 170.51 171.98 2,423,442 -5.77(-3.25%)
Aug 03, 2022 177.24 178.43 176.03 177.75 1,682,680 +1.31(+0.74%)
Aug 02, 2022 177.41 179.13 175.23 176.44 1,196,169 -0.90(-0.51%)
Aug 01, 2022 178.58 179.68 176.94 177.34 1,260,338 -2.77(-1.54%)
Jul 29, 2022 179.76 180.43 177.49 180.11 1,775,745 +0.28(+0.15%)
Jul 28, 2022 175.35 181.35 174.98 179.83 1,336,326 +4.74(+2.70%)
Jul 27, 2022 173.35 175.75 172.97 175.10 1,331,695 +1.08(+0.62%)
Jul 26, 2022 172.54 174.38 171.63 174.02 1,373,302 +1.18(+0.69%)
Jul 25, 2022 175.63 176.31 171.76 172.84 1,308,840 -2.96(-1.68%)
Jul 22, 2022 177.85 178.74 174.88 175.80 1,241,197 -2.39(-1.34%)
Jul 21, 2022 173.42 178.33 173.42 178.18 1,903,886 +4.29(+2.47%)
Jul 20, 2022 175.16 175.80 173.30 173.89 1,970,640 -0.83(-0.48%)
Jul 19, 2022 171.34 175.02 170.78 174.73 1,867,067 +5.57(+3.30%)
Jul 18, 2022 172.19 173.61 168.67 169.15 1,862,828 -2.74(-1.59%)
Jul 15, 2022 170.93 172.55 170.54 171.89 2,446,454 +3.69(+2.20%)
Jul 14, 2022 164.40 168.34 163.23 168.20 1,594,116 +2.93(+1.78%)
Jul 13, 2022 167.81 168.37 164.51 165.26 2,306,527 -5.91(-3.45%)
Jul 12, 2022 174.02 176.49 170.52 171.17 1,668,107 -3.18(-1.82%)
Jul 11, 2022 175.15 175.75 173.85 174.35 1,024,221 -0.92(-0.53%)
Jul 08, 2022 174.81 176.74 174.39 175.28 1,321,866 -1.10(-0.63%)
Jul 07, 2022 175.02 177.27 174.81 176.38 1,337,637 +0.59(+0.34%)
Jul 06, 2022 172.21 177.15 171.75 175.79 1,912,404 +4.18(+2.44%)
Jul 05, 2022 169.66 171.64 166.97 171.60 1,881,721 +0.04(+0.02%)
Jul 01, 2022 169.46 171.85 167.91 171.56 1,525,326 +2.28(+1.35%)
Jun 30, 2022 169.82 170.91 167.25 169.28 2,254,918 -2.00(-1.17%)
Jun 29, 2022 169.39 172.49 167.57 171.28 1,683,185 +3.74(+2.23%)
Jun 28, 2022 170.33 172.02 167.43 167.54 1,752,399 -3.43(-2.00%)
Jun 27, 2022 171.20 172.55 170.30 170.96 1,399,695 -0.99(-0.58%)
Jun 24, 2022 169.39 172.03 168.79 171.96 3,305,191 +5.36(+3.22%)
Jun 23, 2022 163.50 166.81 163.07 166.60 1,559,238 +4.88(+3.02%)
Jun 22, 2022 158.73 163.75 158.64 161.72 2,170,619 +2.17(+1.36%)
Jun 21, 2022 157.84 160.30 157.73 159.55 2,112,297 +3.13(+2.00%)
Jun 17, 2022 154.92 159.10 154.44 156.42 3,945,733 +1.42(+0.91%)
Jun 16, 2022 153.64 155.73 151.84 155.00 2,034,255 -0.67(-0.43%)
Jun 15, 2022 156.72 157.80 153.14 155.67 1,785,131 +0.27(+0.17%)
Jun 14, 2022 152.15 155.85 152.15 155.40 2,230,920 +1.80(+1.17%)
Jun 13, 2022 155.31 155.35 151.99 153.60 2,320,537 -5.44(-3.42%)
Jun 10, 2022 161.63 162.67 158.96 159.04 1,630,938 -4.92(-3.00%)
Jun 09, 2022 167.49 168.57 163.84 163.96 1,347,716 -4.73(-2.80%)
Jun 08, 2022 170.47 171.94 168.57 168.69 1,330,461 -2.45(-1.43%)
Jun 07, 2022 168.11 171.57 168.11 171.14 1,496,072 +2.73(+1.62%)
Jun 06, 2022 167.90 169.54 167.42 168.41 1,436,727 +1.97(+1.18%)
Jun 03, 2022 168.18 168.46 166.07 166.44 1,226,894 -3.63(-2.14%)
Jun 02, 2022 165.11 170.20 163.89 170.08 1,421,554 +5.59(+3.40%)
Jun 01, 2022 168.28 169.22 163.15 164.48 1,763,906 -3.85(-2.29%)
May 31, 2022 168.09 170.14 166.20 168.33 4,333,820 -1.15(-0.68%)
May 27, 2022 164.59 169.52 164.59 169.49 2,074,618 +6.11(+3.74%)
May 26, 2022 161.34 164.04 160.43 163.38 1,620,945 +2.83(+1.76%)
May 25, 2022 159.98 162.07 159.12 160.55 1,762,288 -0.02(-0.01%)
May 24, 2022 160.41 161.38 158.87 160.57 1,715,331 +0.05(+0.03%)
May 23, 2022 161.22 162.35 159.88 160.53 1,939,031 +0.43(+0.27%)
May 20, 2022 159.16 160.33 156.59 160.09 2,505,670 +3.87(+2.48%)
May 19, 2022 155.74 157.91 154.29 156.22 3,002,144 -0.23(-0.15%)
May 18, 2022 162.30 162.69 155.69 156.45 2,654,370 -7.45(-4.55%)
May 17, 2022 165.29 165.99 162.49 163.90 1,900,741 +0.92(+0.56%)
May 16, 2022 162.14 163.69 159.80 162.99 2,495,547 +0.17(+0.10%)
May 13, 2022 162.99 165.46 161.71 162.82 2,273,829 +2.21(+1.38%)
May 12, 2022 155.94 161.19 155.87 160.60 2,436,502 +3.13(+1.99%)
May 11, 2022 159.41 161.62 156.84 157.47 3,406,973 -2.71(-1.69%)
May 10, 2022 161.50 162.25 156.66 160.18 2,895,868 +0.83(+0.52%)
May 09, 2022 164.46 165.84 158.65 159.35 3,031,516 -7.29(-4.37%)
May 06, 2022 167.09 168.74 164.98 166.64 3,391,045 -2.21(-1.31%)
May 05, 2022 177.27 177.70 166.91 168.85 2,899,264 -5.33(-3.06%)
May 04, 2022 169.56 175.02 165.45 174.17 3,804,714 +1.69(+0.98%)
May 03, 2022 172.03 174.19 170.95 172.48 2,185,433 +0.46(+0.27%)
May 02, 2022 173.71 174.56 168.95 172.02 3,567,236 -2.54(-1.46%)
Apr 29, 2022 177.27 179.10 174.10 174.56 2,296,308 -4.00(-2.24%)
Apr 28, 2022 176.36 179.45 175.47 178.56 2,375,028 +2.80(+1.59%)
Apr 27, 2022 175.23 177.49 174.37 175.76 1,646,203 +1.48(+0.85%)
Apr 26, 2022 176.24 176.95 174.12 174.28 2,486,825 -3.28(-1.85%)
Apr 25, 2022 177.95 178.36 173.76 177.56 2,129,410 -1.62(-0.91%)
Apr 22, 2022 181.05 182.54 178.82 179.19 2,047,832 -2.73(-1.50%)
Apr 21, 2022 185.72 186.21 180.92 181.91 2,213,490 -3.01(-1.63%)
Apr 20, 2022 183.18 187.90 182.35 184.93 2,117,106 +2.13(+1.17%)
Apr 19, 2022 180.14 183.26 179.69 182.80 1,643,072 +3.08(+1.71%)
Apr 18, 2022 183.40 184.06 178.65 179.72 1,888,956 -4.41(-2.40%)
Apr 14, 2022 186.69 187.29 183.17 184.13 1,850,733 -2.18(-1.17%)
Apr 13, 2022 184.81 186.86 182.90 186.32 1,543,914 +1.58(+0.86%)
Apr 12, 2022 188.86 190.04 183.99 184.73 1,776,573 -4.51(-2.38%)
Apr 11, 2022 195.61 196.50 188.76 189.25 2,290,930 -7.46(-3.79%)
Apr 08, 2022 194.45 197.92 194.25 196.71 2,497,811 +2.12(+1.09%)
Apr 07, 2022 187.97 195.97 187.74 194.58 2,828,380 +6.44(+3.42%)
Apr 06, 2022 184.98 189.08 183.37 188.14 2,892,451 +2.93(+1.58%)
Apr 05, 2022 185.55 187.51 184.52 185.22 2,094,703 -0.33(-0.18%)
Apr 04, 2022 187.91 188.73 184.01 185.55 2,648,331 -2.33(-1.24%)
Apr 01, 2022 185.58 188.31 183.54 187.88 1,862,858 +2.48(+1.34%)
Mar 31, 2022 189.20 191.60 185.30 185.40 2,520,256 -2.68(-1.43%)
Mar 30, 2022 188.58 189.52 186.38 188.09 2,657,647 -0.94(-0.50%)
Mar 29, 2022 188.65 191.31 188.50 189.03 2,601,421 +2.86(+1.54%)
Mar 28, 2022 187.01 188.18 184.43 186.17 3,047,342 -0.06(-0.03%)
Mar 25, 2022 187.57 188.34 184.97 186.23 2,403,751 -0.14(-0.07%)
Mar 24, 2022 188.76 189.09 185.81 186.37 3,505,158 -1.63(-0.87%)
Mar 23, 2022 192.74 193.42 187.62 188.00 2,151,672 -5.55(-2.87%)
Mar 22, 2022 191.88 194.04 190.09 193.55 2,420,764 +2.13(+1.11%)
Mar 21, 2022 191.91 193.34 189.24 191.42 1,923,585 -1.17(-0.61%)
Mar 18, 2022 193.34 193.82 190.10 192.59 2,658,648 +2.18(+1.15%)
Mar 17, 2022 189.28 191.36 188.87 190.41 2,237,553 +1.73(+0.92%)
Mar 16, 2022 187.48 190.44 184.30 188.68 2,099,493 +2.76(+1.49%)
Mar 15, 2022 183.21 186.46 182.49 185.91 1,283,262 +4.38(+2.41%)
Mar 14, 2022 183.27 184.09 180.78 181.54 2,080,010 -0.62(-0.34%)
Mar 11, 2022 186.74 187.06 182.04 182.16 1,617,006 -3.86(-2.08%)
Mar 10, 2022 184.22 186.39 182.99 186.02 2,029,473 -0.35(-0.19%)
Mar 09, 2022 182.41 187.48 180.69 186.38 2,675,601 +8.05(+4.52%)
Mar 08, 2022 182.63 184.18 178.10 178.32 2,455,956 -6.59(-3.56%)
Mar 07, 2022 191.93 191.93 184.72 184.91 1,856,400 -8.60(-4.45%)
Mar 04, 2022 191.66 193.63 190.18 193.51 1,493,045 +0.95(+0.50%)
Mar 03, 2022 193.82 193.95 191.16 192.56 1,070,338 -0.20(-0.10%)
Mar 02, 2022 190.01 193.94 189.88 192.75 1,378,627 +3.47(+1.83%)
Mar 01, 2022 190.63 191.70 188.07 189.28 1,697,852 -1.09(-0.57%)
Feb 28, 2022 189.28 192.19 188.65 190.38 2,258,420 -1.04(-0.54%)
Feb 25, 2022 188.24 192.46 188.92 191.42 1,772,567 +3.70(+1.97%)
Feb 24, 2022 180.90 188.46 179.93 187.72 2,953,116 +3.83(+2.08%)
Feb 23, 2022 187.64 188.01 183.66 183.90 2,106,230 -2.99(-1.60%)
Feb 22, 2022 187.81 188.87 185.64 186.89 2,387,715 -1.20(-0.64%)
Feb 18, 2022 188.09 0 -1.72(-0.91%)
Feb 17, 2022 191.88 192.25 189.73 189.81 2,477,436 -1.99(-1.04%)
Feb 16, 2022 193.16 193.57 188.03 191.79 2,967,081 -2.62(-1.35%)
Feb 15, 2022 194.45 198.04 193.22 194.42 3,680,693 +1.31(+0.68%)
Feb 14, 2022 194.60 195.95 191.13 193.11 3,440,086 -2.40(-1.23%)
Feb 11, 2022 195.22 198.48 194.03 195.51 3,778,620 -0.49(-0.25%)
Feb 10, 2022 195.03 198.98 194.33 196.00 2,857,266 -2.87(-1.44%)
Feb 09, 2022 199.69 201.83 198.06 198.87 2,061,723 +0.97(+0.49%)
Feb 08, 2022 195.52 198.36 194.50 197.90 2,930,046 +0.96(+0.49%)
Feb 07, 2022 196.53 198.57 196.15 196.93 3,360,700 +0.77(+0.39%)
Feb 04, 2022 196.63 197.71 194.26 196.17 1,952,800 -1.36(-0.69%)
Feb 03, 2022 195.57 197.52 1,764,355 -1.23(-0.62%)
Feb 02, 2022 195.13 199.97 195.13 198.75 2,537,192 +3.24(+1.66%)
Feb 01, 2022 197.59 199.04 192.79 195.51 2,180,006 -0.90(-0.46%)
Jan 31, 2022 192.69 197.07 196.41 2,636,022 +4.41(+2.30%)
Jan 28, 2022 185.66 192.27 182.58 192.00 3,014,801 +7.51(+4.07%)
Jan 27, 2022 187.12 189.52 184.40 184.49 4,685,410 -2.14(-1.15%)
Jan 26, 2022 191.91 192.80 185.51 186.63 4,610,633 -5.32(-2.77%)
Jan 25, 2022 195.30 195.30 190.73 191.95 2,718,852 -4.74(-2.41%)
Jan 24, 2022 194.70 196.76 188.28 196.69 4,163,784 -0.26(-0.13%)
Jan 21, 2022 199.68 200.27 196.89 196.94 2,678,243 -1.60(-0.81%)
Jan 20, 2022 197.60 202.76 197.57 198.54 2,893,149 +1.36(+0.69%)
Jan 19, 2022 199.41 202.42 196.68 197.19 2,196,701 -1.76(-0.89%)
Jan 18, 2022 198.07 200.51 196.63 198.95 2,479,663 -3.42(-1.69%)
Jan 14, 2022 202.37 0 -0.81(-0.40%)
Jan 13, 2022 208.54 209.65 202.59 203.17 2,391,642 -5.70(-2.73%)
Jan 12, 2022 212.05 212.31 207.26 208.88 2,497,581 +0.01(+0.00%)
Jan 11, 2022 208.08 209.21 204.39 208.87 2,324,715 +0.20(+0.09%)
Jan 10, 2022 204.27 208.67 202.35 208.67 2,274,212 +1.48(+0.72%)
Jan 07, 2022 213.12 213.40 206.88 207.19 2,248,034 -6.21(-2.91%)
Jan 06, 2022 211.50 216.48 209.68 213.40 3,161,815 +0.84(+0.40%)
Jan 05, 2022 222.80 222.80 211.62 212.56 4,838,975 -8.40(-3.80%)
Jan 04, 2022 229.69 229.69 218.03 220.96 4,751,836 -8.75(-3.81%)
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.