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 )

174.06 +0.35 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2023 171.62 172.99 170.01 170.55 2,081,242 +0.34(+0.20%)
Jun 29, 2023 167.02 170.25 166.58 170.21 1,442,919 +2.74(+1.64%)
Jun 28, 2023 168.75 169.15 167.12 167.47 1,703,274 -1.55(-0.92%)
Jun 27, 2023 167.17 169.43 165.54 169.02 1,466,439 +3.10(+1.87%)
Jun 26, 2023 166.29 166.75 162.96 165.92 1,746,020 -0.82(-0.49%)
Jun 23, 2023 167.47 167.47 165.58 166.75 2,435,598 -1.77(-1.05%)
Jun 22, 2023 169.00 169.49 167.81 168.52 1,695,737 +0.28(+0.16%)
Jun 21, 2023 166.47 168.78 166.12 168.24 2,340,786 +0.96(+0.57%)
Jun 20, 2023 166.89 168.26 165.28 167.28 2,871,720 -1.81(-1.07%)
Jun 16, 2023 170.57 171.29 168.63 169.09 3,319,732 -0.68(-0.40%)
Jun 15, 2023 164.10 170.49 163.81 169.78 1,854,077 -13.31(-7.27%)
May 08, 2023 184.51 185.24 181.73 183.09 1,995,432 -1.35(-0.73%)
May 05, 2023 178.26 186.01 175.20 184.43 4,265,569 +7.68(+4.35%)
May 04, 2023 166.38 180.99 165.91 176.75 3,627,250 +0.73(+0.42%)
May 03, 2023 177.26 178.84 175.58 176.01 2,538,607 +0.82(+0.47%)
May 02, 2023 177.75 178.15 174.40 175.19 2,645,884 -2.63(-1.48%)
May 01, 2023 174.02 178.20 173.84 177.83 1,706,431 +3.74(+2.15%)
Apr 28, 2023 172.55 175.33 172.39 174.08 1,656,488 +1.81(+1.05%)
Apr 27, 2023 172.19 172.45 169.51 172.27 1,699,303 +1.00(+0.58%)
Apr 26, 2023 170.71 171.81 169.84 171.27 1,252,481 -0.08(-0.05%)
Apr 25, 2023 174.15 174.57 171.08 171.35 1,162,377 -3.30(-1.89%)
Apr 24, 2023 175.28 175.73 174.02 174.65 1,128,643 -0.52(-0.30%)
Apr 21, 2023 174.06 175.55 173.23 175.17 1,188,938 +2.46(+1.42%)
Apr 20, 2023 172.33 173.32 170.73 172.72 1,310,405 -0.20(-0.12%)
Apr 19, 2023 171.98 173.88 171.88 172.92 1,256,591 +0.52(+0.30%)
Apr 18, 2023 173.87 173.87 170.81 172.40 1,412,757 -0.17(-0.10%)
Apr 17, 2023 171.96 172.75 170.28 172.56 1,300,380 +0.02(+0.01%)
Apr 14, 2023 170.82 172.60 170.58 172.54 1,207,959 +1.05(+0.61%)
Apr 13, 2023 170.47 171.96 168.91 171.50 1,340,684 +2.06(+1.22%)
Apr 12, 2023 170.87 172.73 169.15 169.43 1,874,320 +0.24(+0.14%)
Apr 11, 2023 169.53 170.40 168.82 169.19 1,212,148 +0.34(+0.20%)
Apr 10, 2023 165.92 169.20 164.78 168.86 1,706,172 +1.91(+1.14%)
Apr 06, 2023 166.29 167.02 164.41 166.95 1,613,866 +1.27(+0.77%)
Apr 05, 2023 165.03 166.62 164.34 165.68 1,230,719 +0.57(+0.35%)
Apr 04, 2023 165.42 167.43 164.53 165.10 1,758,425 -0.58(-0.35%)
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.