Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZOE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 163.00 | -1.40 | -0.85% | 164.96 | 166.84 | 163.00 | 391 |
| Jun 27 2024 | 164.40 | 4.54 | 2.84% | 160.04 | 169.42 | 159.22 | 875 |
| Jun 26 2024 | 159.86 | 2.44 | 1.55% | 156.56 | 160.96 | 156.02 | 219 |
| Jun 25 2024 | 157.42 | -3.38 | -2.10% | 160.02 | 160.54 | 157.42 | 148 |
| Jun 24 2024 | 160.80 | 0.86 | 0.54% | 160.16 | 161.28 | 158.50 | 462 |
| Jun 21 2024 | 159.94 | 2.66 | 1.69% | 156.58 | 160.00 | 156.58 | 512 |
| Jun 20 2024 | 157.28 | 0.78 | 0.50% | 156.42 | 159.00 | 156.02 | 1,200 |
| Jun 19 2024 | 156.50 | -1.30 | -0.82% | 158.84 | 158.84 | 155.88 | 1,090 |
| Jun 18 2024 | 157.80 | -1.22 | -0.77% | 159.10 | 159.66 | 157.28 | 555 |
| Jun 17 2024 | 159.02 | 0.30 | 0.19% | 158.40 | 160.08 | 157.06 | 1,161 |
| Jun 14 2024 | 158.72 | -0.08 | -0.05% | 159.98 | 159.98 | 158.02 | 734 |
| Jun 13 2024 | 158.80 | -2.80 | -1.73% | 162.64 | 163.04 | 158.80 | 151 |
| Jun 12 2024 | 161.60 | -3.82 | -2.31% | 166.48 | 167.50 | 161.60 | 386 |
| Jun 11 2024 | 165.42 | -1.18 | -0.71% | 166.30 | 167.24 | 165.42 | 523 |
| Jun 10 2024 | 166.60 | 2.82 | 1.72% | 163.80 | 166.98 | 163.70 | 769 |
| Jun 07 2024 | 163.78 | 3.68 | 2.30% | 162.92 | 163.78 | 162.20 | 577 |
| Jun 06 2024 | 160.10 | -2.24 | -1.38% | 160.98 | 163.80 | 160.02 | 590 |
| Jun 05 2024 | 162.34 | 4.16 | 2.63% | 158.80 | 162.90 | 157.94 | 321 |
| Jun 04 2024 | 158.18 | -0.34 | -0.21% | 157.44 | 158.86 | 156.78 | 251 |
| Jun 03 2024 | 158.52 | 3.30 | 2.13% | 157.04 | 160.10 | 156.44 | 465 |
| May 31 2024 | 155.22 | -0.30 | -0.19% | 156.92 | 156.96 | 155.20 | 893 |
| May 30 2024 | 155.52 | -2.18 | -1.38% | 157.12 | 160.00 | 155.52 | 369 |
| May 29 2024 | 157.70 | 0.74 | 0.47% | 157.78 | 159.74 | 156.80 | 744 |
| May 28 2024 | 156.96 | 0.94 | 0.60% | 155.92 | 157.68 | 155.52 | 640 |
| May 27 2024 | 156.02 | -0.24 | -0.15% | 156.36 | 156.64 | 155.80 | 525 |
| May 24 2024 | 156.26 | -1.28 | -0.81% | 158.58 | 158.58 | 156.26 | 1,261 |
| May 23 2024 | 157.54 | -1.26 | -0.79% | 159.02 | 159.40 | 156.24 | 708 |
| May 22 2024 | 158.80 | -1.26 | -0.79% | 159.42 | 160.40 | 158.60 | 533 |
| May 21 2024 | 160.06 | 1.34 | 0.84% | 160.76 | 162.52 | 158.62 | 1,132 |
| May 20 2024 | 158.72 | -0.96 | -0.60% | 158.00 | 161.18 | 158.00 | 980 |
| May 17 2024 | 159.68 | 0.04 | 0.03% | 160.32 | 161.58 | 158.94 | 784 |
| May 16 2024 | 159.64 | -0.48 | -0.30% | 159.64 | 160.94 | 158.58 | 716 |
| May 15 2024 | 160.12 | 3.52 | 2.25% | 156.48 | 160.48 | 155.72 | 500 |
| May 14 2024 | 156.60 | 0.00 | 0.00% | 155.32 | 157.36 | 155.28 | 1,825 |
| May 13 2024 | 156.60 | 0.14 | 0.09% | 157.02 | 158.42 | 156.52 | 765 |
| May 10 2024 | 156.46 | 1.66 | 1.07% | 154.44 | 158.22 | 154.44 | 928 |
| May 09 2024 | 154.80 | 0.84 | 0.55% | 153.00 | 154.82 | 152.32 | 656 |
| May 08 2024 | 153.96 | -3.48 | -2.21% | 157.22 | 157.26 | 150.34 | 1,465 |
| May 07 2024 | 157.44 | 3.76 | 2.45% | 154.74 | 160.30 | 153.86 | 636 |
| May 06 2024 | 153.68 | -2.08 | -1.34% | 155.76 | 156.94 | 153.52 | 1,495 |
| May 03 2024 | 155.76 | -1.08 | -0.69% | 157.08 | 159.00 | 155.32 | 1,864 |
| May 02 2024 | 156.84 | 7.30 | 4.88% | 149.60 | 158.72 | 149.60 | 2,286 |
| Apr 30 2024 | 149.54 | 0.02 | 0.01% | 150.06 | 151.66 | 149.06 | 2,039 |
| Apr 29 2024 | 149.52 | 0.96 | 0.65% | 148.10 | 154.00 | 148.02 | 2,131 |
| Apr 26 2024 | 148.56 | 5.26 | 3.67% | 143.60 | 148.66 | 143.00 | 1,791 |
| Apr 25 2024 | 143.30 | 1.82 | 1.29% | 140.78 | 143.32 | 140.02 | 712 |
| Apr 24 2024 | 141.48 | 1.90 | 1.36% | 140.30 | 141.98 | 139.84 | 1,515 |
| Apr 23 2024 | 139.58 | 2.52 | 1.84% | 136.88 | 140.18 | 136.26 | 1,179 |
| Apr 22 2024 | 137.06 | -0.44 | -0.32% | 138.06 | 140.58 | 136.02 | 2,360 |
| Apr 19 2024 | 137.50 | -6.24 | -4.34% | 143.30 | 144.98 | 136.54 | 2,621 |
| Apr 18 2024 | 143.74 | 1.12 | 0.79% | 142.54 | 144.48 | 141.86 | 1,662 |
| Apr 17 2024 | 142.62 | -2.36 | -1.63% | 144.58 | 145.78 | 141.40 | 1,645 |
| Apr 16 2024 | 144.98 | 3.42 | 2.42% | 141.22 | 145.44 | 140.42 | 4,154 |
| Apr 15 2024 | 141.56 | 1.00 | 0.71% | 141.64 | 145.44 | 141.00 | 3,379 |
| Apr 12 2024 | 140.56 | -11.58 | -7.61% | 152.34 | 153.12 | 139.14 | 3,364 |
| Apr 11 2024 | 152.14 | -0.14 | -0.09% | 151.50 | 153.06 | 151.02 | 601 |
| Apr 10 2024 | 152.28 | -1.88 | -1.22% | 154.40 | 154.94 | 151.06 | 442 |
| Apr 09 2024 | 154.16 | 1.42 | 0.93% | 152.18 | 154.16 | 152.16 | 385 |
| Apr 08 2024 | 152.74 | -0.60 | -0.39% | 153.82 | 154.56 | 150.78 | 619 |
| Apr 05 2024 | 153.34 | -0.46 | -0.30% | 152.64 | 156.90 | 152.52 | 506 |
| Apr 04 2024 | 153.80 | 2.76 | 1.83% | 150.86 | 155.54 | 150.52 | 1,123 |
| Apr 03 2024 | 151.04 | -2.46 | -1.60% | 152.44 | 153.62 | 150.78 | 1,078 |
| Apr 02 2024 | 153.50 | -4.20 | -2.66% | 156.00 | 157.34 | 152.40 | 1,176 |
