Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zoetis
(NY:
ZTS
)
169.56
+0.12 (+0.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
176.76
178.59
173.61
174.06
2,302,855
-3.99(-2.24%)
Apr 28, 2022
175.86
178.94
174.97
178.05
2,381,800
+2.79(+1.59%)
Apr 27, 2022
174.73
176.99
173.88
175.26
1,650,897
+1.47(+0.85%)
Apr 26, 2022
175.74
176.45
173.63
173.79
2,493,916
-3.27(-1.85%)
Apr 25, 2022
177.44
177.85
173.27
177.06
2,135,482
-1.62(-0.91%)
Apr 22, 2022
180.53
182.03
178.31
178.68
2,053,671
-2.72(-1.50%)
Apr 21, 2022
185.19
185.68
180.41
181.40
2,219,801
-3.00(-1.63%)
Apr 20, 2022
182.66
187.37
181.83
184.40
2,123,143
+2.13(+1.17%)
Apr 19, 2022
179.63
182.74
179.18
182.28
1,647,757
+3.07(+1.71%)
Apr 18, 2022
182.88
183.53
178.14
179.21
1,894,342
-4.40(-2.40%)
Apr 14, 2022
186.16
186.76
182.65
183.61
1,856,010
-2.18(-1.17%)
Apr 13, 2022
184.29
186.32
182.38
185.79
1,548,317
+1.58(+0.86%)
Apr 12, 2022
188.32
189.50
183.46
184.21
1,781,639
-4.50(-2.38%)
Apr 11, 2022
195.05
195.94
188.23
188.71
2,297,462
-7.44(-3.79%)
Apr 08, 2022
193.89
197.35
193.70
196.15
2,504,933
+2.12(+1.09%)
Apr 07, 2022
187.43
195.41
187.20
194.03
2,836,444
+6.42(+3.42%)
Apr 06, 2022
184.45
188.54
182.84
187.61
2,900,698
+2.92(+1.58%)
Apr 05, 2022
185.02
186.98
183.99
184.69
2,100,675
-0.33(-0.18%)
Apr 04, 2022
187.37
188.20
183.49
185.02
2,655,882
-2.32(-1.24%)
Apr 01, 2022
185.05
187.78
183.02
187.34
1,868,169
+2.47(+1.34%)
Mar 31, 2022
188.66
191.06
184.78
184.87
2,527,442
-2.68(-1.43%)
Mar 30, 2022
188.04
188.98
185.84
187.55
2,665,225
-0.94(-0.50%)
Mar 29, 2022
188.11
190.77
187.96
188.49
2,608,838
+2.85(+1.54%)
Mar 28, 2022
186.48
187.65
183.90
185.64
3,056,031
-0.06(-0.03%)
Mar 25, 2022
187.04
187.81
184.44
185.70
2,410,605
-0.14(-0.07%)
Mar 24, 2022
188.23
188.55
185.28
185.84
3,515,152
-1.63(-0.87%)
Mar 23, 2022
192.19
192.87
187.09
187.46
2,157,807
-5.54(-2.87%)
Mar 22, 2022
191.34
193.49
189.55
193.00
2,427,667
+2.13(+1.11%)
Mar 21, 2022
191.36
192.78
188.70
190.87
1,929,070
-1.17(-0.61%)
Mar 18, 2022
192.79
193.27
189.56
192.04
2,666,229
+2.18(+1.15%)
Mar 17, 2022
188.75
190.82
188.34
189.86
2,243,933
+1.72(+0.92%)
Mar 16, 2022
186.94
189.89
183.78
188.14
2,105,479
+2.76(+1.49%)
Mar 15, 2022
182.69
185.93
181.97
185.38
1,286,921
+4.36(+2.41%)
Mar 14, 2022
182.75
183.57
180.26
181.02
2,085,941
-0.62(-0.34%)
Mar 11, 2022
186.21
186.53
181.52
181.64
1,621,617
-3.85(-2.08%)
Mar 10, 2022
183.70
185.86
182.47
185.49
2,035,259
-0.35(-0.19%)
Mar 09, 2022
181.89
186.94
180.18
185.84
2,683,230
+8.03(+4.52%)
Mar 08, 2022
182.11
183.66
177.59
177.82
2,462,959
-6.57(-3.56%)
Mar 07, 2022
191.38
191.38
184.20
184.38
1,861,693
-8.58(-4.45%)
Mar 04, 2022
191.12
193.08
189.64
192.96
1,497,303
+0.95(+0.50%)
Mar 03, 2022
193.27
193.40
190.61
192.01
1,073,390
-0.20(-0.10%)
Mar 02, 2022
189.47
193.38
189.34
192.21
1,382,558
+3.46(+1.83%)
Mar 01, 2022
190.09
191.16
187.53
188.75
1,702,693
-1.09(-0.57%)
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%)
Dec 01, 2021
217.62
220.00
214.59
214.99
2,087,149
-2.33(-1.07%)
Nov 30, 2021
218.06
221.53
215.83
217.32
3,911,636
-1.48(-0.68%)
Nov 29, 2021
216.74
220.76
216.00
218.79
1,421,861
+4.14(+1.93%)
Nov 26, 2021
215.99
221.15
213.85
214.65
997,718
-3.77(-1.73%)
Nov 24, 2021
218.88
220.17
216.37
218.42
1,203,552
-0.48(-0.22%)
Nov 23, 2021
218.34
220.52
216.20
218.90
1,122,533
-0.67(-0.30%)
Nov 22, 2021
221.88
224.02
219.57
219.57
1,691,497
-2.05(-0.92%)
Nov 19, 2021
221.68
223.47
219.43
221.61
1,772,477
+0.87(+0.39%)
Nov 18, 2021
219.55
220.96
220.39
220.74
1,743,362
+3.59(+1.65%)
Nov 17, 2021
216.30
217.87
212.80
217.15
1,375,246
+1.65(+0.77%)
Nov 16, 2021
211.45
216.84
211.45
215.50
1,232,490
+4.03(+1.91%)
Nov 15, 2021
212.53
212.69
211.06
211.46
938,908
-0.77(-0.36%)
Nov 12, 2021
212.10
212.98
210.84
212.24
1,212,899
+1.14(+0.54%)
Nov 11, 2021
212.36
212.70
210.80
211.10
1,369,295
-0.87(-0.41%)
Nov 10, 2021
214.79
211.43
211.97
1,360,952
-3.56(-1.65%)
Nov 09, 2021
213.06
215.67
212.74
215.53
1,657,948
+2.37(+1.11%)
Nov 08, 2021
213.48
213.74
211.17
213.17
1,033,242
+1.05(+0.49%)
Nov 05, 2021
213.36
213.84
210.15
212.12
1,765,608
-1.02(-0.48%)
Nov 04, 2021
209.45
213.26
208.47
213.14
1,989,154
+6.50(+3.15%)
Nov 03, 2021
207.40
208.47
204.34
206.64
2,273,687
-1.05(-0.50%)
Nov 02, 2021
210.19
210.81
206.81
207.69
2,822,908
-1.37(-0.66%)
Nov 01, 2021
211.23
211.61
208.43
209.06
1,352,651
-2.54(-1.20%)
Oct 29, 2021
208.62
212.30
208.21
211.60
2,173,742
+3.46(+1.66%)
Oct 28, 2021
205.38
208.88
205.12
208.15
1,097,416
+3.27(+1.60%)
Oct 27, 2021
205.54
206.33
204.31
204.88
1,662,557
-0.92(-0.45%)
Oct 26, 2021
206.26
205.80
1,247,881
-0.98(-0.47%)
Oct 25, 2021
204.12
207.02
202.45
206.77
1,252,801
+2.94(+1.44%)
Oct 22, 2021
203.36
204.38
202.20
203.83
1,129,731
-0.11(-0.05%)
Oct 21, 2021
202.43
204.09
200.70
203.94
978,937
+2.26(+1.12%)
Oct 20, 2021
201.23
201.97
200.24
201.68
813,089
+1.83(+0.91%)
Oct 19, 2021
199.23
201.54
199.14
199.85
832,400
+1.67(+0.84%)
Oct 18, 2021
197.45
198.38
196.25
198.18
868,245
+0.50(+0.25%)
Oct 15, 2021
196.62
198.25
195.63
197.68
1,264,204
+1.79(+0.91%)
Oct 14, 2021
194.36
197.24
194.36
195.89
1,344,927
+2.86(+1.48%)
Oct 13, 2021
192.55
194.49
191.40
193.03
1,251,903
+0.30(+0.16%)
Oct 12, 2021
194.43
194.90
191.38
192.73
1,430,133
-0.49(-0.25%)
Oct 11, 2021
193.13
194.63
191.63
193.21
922,643
-0.22(-0.12%)
Oct 08, 2021
195.51
196.16
192.06
193.44
1,110,484
-1.11(-0.57%)
Oct 07, 2021
192.53
196.92
192.53
194.54
1,118,508
+3.16(+1.65%)
Oct 06, 2021
191.28
191.67
189.10
191.39
1,600,544
-0.66(-0.35%)
Oct 05, 2021
190.84
193.06
189.31
192.05
2,547,370
+2.71(+1.43%)
Oct 04, 2021
190.80
191.59
186.65
189.34
1,986,877
-2.44(-1.27%)
Oct 01, 2021
189.78
193.26
188.11
191.79
2,143,581
+2.00(+1.06%)
Sep 30, 2021
191.54
193.67
189.69
189.78
1,826,784
-0.83(-0.44%)
Sep 29, 2021
190.34
192.23
188.27
190.61
1,463,219
+2.17(+1.15%)
Sep 28, 2021
191.61
191.85
187.04
188.44
2,002,191
-4.92(-2.54%)
Sep 27, 2021
199.43
199.43
192.11
193.36
2,009,098
-6.78(-3.39%)
Sep 24, 2021
199.85
200.97
199.19
200.14
1,137,488
+0.02(+0.01%)
Sep 23, 2021
197.63
201.36
197.63
200.12
1,225,100
+3.29(+1.67%)
Sep 22, 2021
197.94
199.01
195.84
196.83
1,711,629
+0.33(+0.17%)
Sep 21, 2021
195.10
197.27
194.67
196.50
1,652,015
+2.34(+1.20%)
Sep 20, 2021
192.26
195.39
191.67
194.16
1,558,289
+0.13(+0.07%)
Sep 17, 2021
196.03
197.99
193.44
194.04
4,255,707
-4.18(-2.11%)
Sep 16, 2021
199.45
199.61
196.88
198.22
1,682,446
-1.16(-0.58%)
Sep 15, 2021
199.13
200.57
197.83
199.38
1,385,479
+0.40(+0.20%)
Sep 14, 2021
200.40
201.87
198.81
198.98
1,831,707
-1.42(-0.71%)
Sep 13, 2021
203.87
203.87
197.67
200.40
1,440,174
-1.95(-0.97%)
Sep 10, 2021
202.07
203.19
201.71
202.35
1,181,247
+0.96(+0.48%)
Sep 09, 2021
204.80
205.29
201.24
201.40
1,135,125
-3.24(-1.58%)
Sep 08, 2021
202.35
204.71
201.87
204.63
851,714
+1.49(+0.73%)
Sep 07, 2021
204.78
205.16
200.85
203.15
999,671
-1.84(-0.90%)
Sep 03, 2021
203.55
205.38
202.50
204.98
1,026,504
+0.46(+0.22%)
Sep 02, 2021
202.78
204.56
202.08
204.53
1,142,093
+2.72(+1.35%)
Sep 01, 2021
199.97
201.84
198.91
201.81
1,054,366
+1.84(+0.92%)
Aug 31, 2021
201.19
201.46
198.52
199.97
1,514,584
-1.30(-0.65%)
Aug 30, 2021
199.25
202.34
199.23
201.27
683,137
+2.02(+1.02%)
Aug 27, 2021
200.09
201.56
198.67
199.25
874,910
-0.20(-0.10%)
Aug 26, 2021
200.20
200.88
198.80
199.44
979,859
-0.40(-0.20%)
Aug 25, 2021
199.80
200.48
198.43
199.84
798,651
-0.55(-0.27%)
Aug 24, 2021
201.47
202.32
199.90
200.39
1,001,182
-1.45(-0.72%)
Aug 23, 2021
203.05
203.88
201.37
201.84
1,106,431
-0.57(-0.28%)
Aug 20, 2021
201.98
203.59
201.97
202.40
1,221,414
+0.60(+0.30%)
Aug 19, 2021
198.45
203.38
198.13
201.81
1,152,299
+3.04(+1.53%)
Aug 18, 2021
201.60
202.18
198.60
198.77
1,114,351
-3.20(-1.58%)
Aug 17, 2021
199.96
202.08
199.96
201.96
1,105,265
+1.78(+0.89%)
Aug 16, 2021
197.09
200.23
196.52
200.18
1,064,087
+3.22(+1.64%)
Aug 13, 2021
196.01
197.09
195.11
196.96
955,985
+1.60(+0.82%)
Aug 12, 2021
193.07
195.92
192.75
195.35
850,249
+2.38(+1.23%)
Aug 11, 2021
194.03
195.40
192.54
192.98
1,108,836
-1.32(-0.68%)
Aug 10, 2021
195.69
196.37
193.74
194.30
1,510,791
-0.94(-0.48%)
Aug 09, 2021
197.83
198.41
194.21
195.24
1,266,435
-2.11(-1.07%)
Aug 06, 2021
199.62
199.62
195.64
197.35
1,312,106
-1.92(-0.96%)
Aug 05, 2021
193.56
199.39
191.24
199.27
2,198,738
-0.93(-0.46%)
Aug 04, 2021
199.59
202.35
198.69
200.19
1,867,069
+0.67(+0.34%)
Aug 03, 2021
198.44
199.75
197.73
199.52
2,982,479
+1.95(+0.98%)
Aug 02, 2021
198.91
199.82
196.82
197.57
1,617,019
-0.58(-0.29%)
Jul 30, 2021
197.92
199.62
197.69
198.15
2,483,248
-1.39(-0.70%)
Jul 29, 2021
199.40
201.05
199.05
199.54
1,140,397
+0.83(+0.42%)
Jul 28, 2021
197.75
199.33
197.07
198.71
1,395,057
+1.37(+0.69%)
Jul 27, 2021
196.80
198.15
196.51
197.34
1,655,365
+1.03(+0.52%)
Jul 26, 2021
198.06
198.29
195.68
196.31
1,145,696
-2.71(-1.36%)
Jul 23, 2021
197.21
199.36
196.15
199.02
979,757
+2.98(+1.52%)
Jul 22, 2021
194.07
196.40
193.89
196.04
1,522,961
+2.44(+1.26%)
Jul 21, 2021
196.36
196.36
192.69
193.60
1,920,747
-2.02(-1.03%)
Jul 20, 2021
192.81
196.93
192.81
195.62
1,928,119
+2.47(+1.28%)
Jul 19, 2021
193.88
194.78
190.93
193.15
2,123,580
-1.81(-0.93%)
Jul 16, 2021
195.16
195.50
192.87
194.95
1,828,703
-0.55(-0.28%)
Jul 15, 2021
196.51
196.51
194.31
195.50
1,472,845
-1.02(-0.52%)
Jul 14, 2021
195.32
197.26
194.82
196.51
1,842,497
+1.92(+0.99%)
Jul 13, 2021
193.91
195.82
193.51
194.59
3,071,755
+0.96(+0.49%)
Jul 12, 2021
193.22
194.58
192.79
193.63
2,730,435
+0.81(+0.42%)
Jul 09, 2021
192.45
193.70
191.52
192.82
1,557,961
+0.53(+0.27%)
Jul 08, 2021
191.16
192.53
188.80
192.30
2,886,517
-0.43(-0.22%)
Jul 07, 2021
190.59
192.95
188.72
192.73
2,715,376
+3.30(+1.74%)
Jul 06, 2021
188.17
189.73
187.07
189.43
1,572,559
+1.29(+0.69%)
Jul 02, 2021
185.37
188.47
185.27
188.14
1,809,859
+3.33(+1.80%)
Jul 01, 2021
182.57
184.97
182.19
184.81
2,045,666
+2.86(+1.57%)
Jun 30, 2021
183.66
184.07
181.19
181.95
1,232,801
-1.59(-0.87%)
Jun 29, 2021
182.66
183.73
181.68
183.54
874,580
+0.89(+0.49%)
Jun 28, 2021
182.90
183.48
181.25
182.65
1,419,739
-0.15(-0.08%)
Jun 25, 2021
181.11
182.86
180.13
182.80
2,043,276
+1.81(+1.00%)
Jun 24, 2021
182.49
182.93
180.60
180.99
1,726,930
-0.72(-0.40%)
Jun 23, 2021
181.60
182.13
180.89
181.71
1,310,775
-0.49(-0.27%)
Jun 22, 2021
182.11
182.57
181.48
182.20
1,450,964
+0.02(+0.01%)
Jun 21, 2021
181.16
182.88
179.31
182.18
2,028,323
+1.18(+0.65%)
Jun 18, 2021
180.38
182.52
180.12
181.00
3,443,316
-1.03(-0.56%)
Jun 17, 2021
179.73
182.50
179.43
182.03
1,275,655
+2.28(+1.27%)
Jun 16, 2021
181.60
182.42
179.02
179.75
1,980,686
-1.52(-0.84%)
Jun 15, 2021
180.29
181.69
179.54
181.27
1,669,244
+1.06(+0.59%)
Jun 14, 2021
177.76
180.40
176.90
180.21
3,785,282
+2.32(+1.31%)
Jun 11, 2021
177.69
178.31
175.36
177.89
1,662,055
+0.10(+0.06%)
Jun 10, 2021
172.79
178.52
172.79
177.79
1,936,429
+5.28(+3.06%)
Jun 09, 2021
171.25
172.72
170.51
172.51
1,381,783
+2.53(+1.49%)
Jun 08, 2021
171.72
172.05
169.03
169.98
969,410
-0.98(-0.57%)
Jun 07, 2021
171.17
172.56
170.36
170.95
1,388,012
-0.10(-0.06%)
Jun 04, 2021
170.69
171.91
169.94
171.05
1,254,913
+1.35(+0.79%)
Jun 03, 2021
168.29
170.39
167.81
169.70
1,055,259
+0.85(+0.50%)
Jun 02, 2021
169.88
170.80
168.15
168.85
1,436,918
-1.21(-0.71%)
Jun 01, 2021
173.16
173.28
169.71
170.07
1,400,442
-2.43(-1.41%)
May 28, 2021
172.03
173.93
171.41
172.50
1,474,783
+1.96(+1.15%)
May 27, 2021
170.86
172.33
170.21
170.53
3,279,461
-0.64(-0.37%)
May 26, 2021
173.79
174.26
170.64
171.17
1,628,879
-1.27(-0.74%)
May 25, 2021
171.83
172.55
170.33
172.44
2,555,292
+0.21(+0.12%)
May 24, 2021
172.86
174.48
171.81
172.22
2,328,099
+0.37(+0.22%)
May 21, 2021
172.37
173.50
170.96
171.85
3,410,842
+0.21(+0.12%)
May 20, 2021
167.46
171.81
166.74
171.64
2,276,930
+4.41(+2.64%)
May 19, 2021
165.05
167.29
163.84
167.22
1,575,207
+1.14(+0.69%)
May 18, 2021
165.26
166.93
164.64
166.08
1,177,337
-0.16(-0.09%)
May 17, 2021
168.17
168.88
166.11
166.24
1,027,977
-1.97(-1.17%)
May 14, 2021
167.64
168.88
166.81
168.21
1,262,539
+1.41(+0.84%)
May 13, 2021
164.38
167.22
163.86
166.81
1,349,833
+2.74(+1.67%)
May 12, 2021
165.52
166.33
163.50
164.06
1,651,215
-2.14(-1.29%)
May 11, 2021
165.88
167.10
165.28
166.20
1,635,226
-0.92(-0.55%)
May 10, 2021
167.93
169.14
166.73
167.12
1,508,031
-0.37(-0.22%)
May 07, 2021
165.18
169.16
165.00
167.49
1,528,843
+3.93(+2.41%)
May 06, 2021
163.22
164.64
161.36
163.55
3,277,695
-6.19(-3.65%)
May 05, 2021
170.07
170.54
168.26
169.74
1,977,908
+0.09(+0.05%)
May 04, 2021
170.30
170.68
168.34
169.66
1,894,597
-1.44(-0.84%)
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
.