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 )

169.04 +0.91 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 10, 2024 168.71 169.99 168.29 169.04 2,010,747 +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 162.86 163.82 160.80 162.27 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 164.74 168.31 163.98 165.05 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%)
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.