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 )

146.06 -7.05 (-4.60%)
Streaming Delayed Price Updated: 3:15 PM EDT, Apr 19, 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 (%)
Feb 28, 2022 188.75 191.65 188.11 189.84 2,264,859 -1.04(-0.54%)
Feb 25, 2022 187.71 191.91 188.38 190.87 1,777,621 +3.69(+1.97%)
Feb 24, 2022 180.38 187.92 179.41 187.19 2,961,536 +3.81(+2.08%)
Feb 23, 2022 187.11 187.48 183.14 183.38 2,112,236 -2.98(-1.60%)
Feb 22, 2022 187.28 188.33 185.11 186.35 2,394,523 -1.20(-0.64%)
Feb 18, 2022 187.55 0 -1.72(-0.91%)
Feb 17, 2022 191.34 191.70 189.19 189.27 2,484,500 -1.98(-1.04%)
Feb 16, 2022 192.61 193.02 187.49 191.25 2,975,541 -2.62(-1.35%)
Feb 15, 2022 193.89 197.48 192.67 193.86 3,691,188 +1.30(+0.68%)
Feb 14, 2022 194.05 195.39 190.59 192.56 3,449,895 -2.39(-1.23%)
Feb 11, 2022 194.67 197.91 193.48 194.95 3,789,395 -0.49(-0.25%)
Feb 10, 2022 194.47 198.41 193.78 195.44 2,865,413 -2.86(-1.44%)
Feb 09, 2022 199.12 201.26 197.50 198.30 2,067,602 +0.97(+0.49%)
Feb 08, 2022 194.96 197.79 193.95 197.33 2,938,400 +0.96(+0.49%)
Feb 07, 2022 195.97 198.01 195.59 196.37 3,370,282 +0.76(+0.39%)
Feb 04, 2022 196.07 197.15 193.71 195.61 1,958,368 -1.35(-0.69%)
Feb 03, 2022 195.01 196.96 1,769,386 -1.23(-0.62%)
Feb 02, 2022 194.58 199.40 194.58 198.19 2,544,426 +3.24(+1.66%)
Feb 01, 2022 197.03 198.47 192.24 194.95 2,186,222 -0.90(-0.46%)
Jan 31, 2022 192.14 196.51 195.85 2,643,538 +4.40(+2.30%)
Jan 28, 2022 185.13 191.73 182.06 191.45 3,023,397 +7.49(+4.07%)
Jan 27, 2022 186.59 188.98 183.87 183.96 4,698,769 -2.14(-1.15%)
Jan 26, 2022 191.36 192.26 184.98 186.10 4,623,780 -5.30(-2.77%)
Jan 25, 2022 194.75 194.75 190.19 191.40 2,726,604 -4.72(-2.41%)
Jan 24, 2022 194.15 196.20 187.75 196.13 4,175,657 -0.26(-0.13%)
Jan 21, 2022 199.11 199.70 196.33 196.38 2,685,880 -1.60(-0.81%)
Jan 20, 2022 197.04 202.19 197.01 197.98 2,901,398 +1.35(+0.69%)
Jan 19, 2022 198.84 201.84 196.12 196.63 2,202,965 -1.76(-0.89%)
Jan 18, 2022 197.51 199.94 196.07 198.39 2,486,733 -3.41(-1.69%)
Jan 14, 2022 201.79 0 -0.80(-0.40%)
Jan 13, 2022 207.95 209.06 202.01 202.60 2,398,461 -5.69(-2.73%)
Jan 12, 2022 211.44 211.71 206.67 208.28 2,504,703 +0.01(+0.00%)
Jan 11, 2022 207.49 208.62 203.81 208.27 2,331,344 +0.20(+0.09%)
Jan 10, 2022 203.69 208.08 201.77 208.08 2,280,696 +1.48(+0.72%)
Jan 07, 2022 212.51 212.79 206.30 206.60 2,254,444 -6.20(-2.91%)
Jan 06, 2022 210.90 215.87 209.08 212.79 3,170,831 +0.84(+0.40%)
Jan 05, 2022 222.17 222.17 211.01 211.95 4,852,772 -8.38(-3.80%)
Jan 04, 2022 229.04 229.04 217.41 220.33 4,765,385 -8.72(-3.81%)
Jan 03, 2022 237.14 238.06 228.36 229.05 2,832,998 -9.79(-4.10%)
Dec 31, 2021 239.94 241.74 238.56 238.84 1,096,703 -1.10(-0.46%)
Dec 30, 2021 241.79 243.97 239.75 239.94 877,735 -1.83(-0.76%)
Dec 29, 2021 238.83 242.58 238.46 241.78 960,301 +2.72(+1.14%)
Dec 28, 2021 241.75 242.57 238.45 239.05 1,026,256 -2.21(-0.92%)
Dec 27, 2021 239.19 241.47 237.91 241.27 824,556 +3.91(+1.65%)
Dec 23, 2021 236.56 239.19 235.57 237.35 1,197,941 +0.92(+0.39%)
Dec 22, 2021 233.07 236.56 232.58 236.43 1,161,436 +3.85(+1.65%)
Dec 21, 2021 230.98 232.92 227.63 232.58 1,542,316 +3.31(+1.44%)
Dec 20, 2021 229.01 229.56 225.25 229.28 1,146,942 -0.05(-0.02%)
Dec 17, 2021 227.63 231.37 227.29 229.32 3,108,872 +1.47(+0.64%)
Dec 16, 2021 227.18 229.09 225.89 227.86 1,572,945 +0.71(+0.31%)
Dec 15, 2021 225.37 227.32 222.35 227.14 1,881,879 +3.93(+1.76%)
Dec 14, 2021 225.11 226.08 221.62 223.22 1,800,416 -4.20(-1.85%)
Dec 13, 2021 226.62 228.07 224.13 227.42 1,186,230 +0.89(+0.39%)
Dec 10, 2021 225.01 226.98 224.36 226.53 1,213,922 +1.26(+0.56%)
Dec 09, 2021 224.62 226.08 222.47 225.26 1,131,467 +0.53(+0.24%)
Dec 08, 2021 222.70 224.96 221.92 224.74 1,473,177 +3.84(+1.74%)
Dec 07, 2021 220.66 222.64 219.26 220.90 1,324,938 +2.67(+1.22%)
Dec 06, 2021 218.15 220.21 216.29 218.23 1,238,306 -0.35(-0.16%)
Dec 03, 2021 220.08 221.30 215.79 218.58 1,511,580 +0.14(+0.06%)
Dec 02, 2021 215.32 219.19 214.83 218.44 1,742,715 +3.46(+1.61%)
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.