Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoetis (NY: ZTS )

165.14 -1.93 (-1.16%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 6, 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 (%)
Jul 31, 2023 187.77 188.67 185.05 186.68 1,512,114 -1.80(-0.95%)
Jul 28, 2023 189.08 189.85 186.45 188.48 1,914,113 +1.20(+0.64%)
Jul 27, 2023 191.36 193.53 187.07 187.28 2,189,840 -3.29(-1.72%)
Jul 26, 2023 187.97 191.45 186.76 190.56 2,944,481 +1.84(+0.97%)
Jul 25, 2023 183.12 191.83 182.96 188.73 3,982,602 +4.53(+2.46%)
Jul 24, 2023 181.83 184.79 180.93 184.19 2,972,403 +2.06(+1.13%)
Jul 21, 2023 171.24 183.47 171.24 182.14 4,379,483 +11.81(+6.93%)
Jul 20, 2023 169.60 171.02 168.74 170.33 2,932,718 +1.09(+0.64%)
Jul 19, 2023 170.34 171.40 169.01 169.24 1,862,108 -0.19(-0.11%)
Jul 18, 2023 168.81 169.83 167.51 169.43 1,042,021 +0.35(+0.20%)
Jul 17, 2023 170.85 170.85 168.04 169.08 1,655,353 -1.45(-0.85%)
Jul 14, 2023 170.00 171.70 169.47 170.53 2,479,827 +1.18(+0.70%)
Jul 13, 2023 170.75 171.30 169.29 169.35 1,011,269 -0.85(-0.50%)
Jul 12, 2023 170.29 171.42 168.86 170.20 1,486,169 +1.70(+1.01%)
Jul 11, 2023 168.89 169.81 167.82 168.50 1,091,807 -0.08(-0.05%)
Jul 10, 2023 165.18 168.88 164.79 168.58 1,292,583 +3.05(+1.84%)
Jul 07, 2023 166.61 167.01 164.40 165.53 1,328,304 -1.32(-0.79%)
Jul 06, 2023 166.01 168.09 165.47 166.84 1,579,553 -0.87(-0.52%)
Jul 05, 2023 167.57 168.08 165.85 167.72 1,719,020 -0.87(-0.52%)
Jul 03, 2023 168.88 169.05 167.07 168.59 750,137 -1.96(-1.15%)
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 +5.72(+3.49%)
Jun 14, 2023 165.47 165.80 163.54 164.05 1,661,507 -0.36(-0.22%)
Jun 13, 2023 164.02 165.66 163.95 164.41 1,885,906 +0.46(+0.28%)
Jun 12, 2023 162.26 164.01 161.19 163.95 1,436,868 +2.44(+1.51%)
Jun 09, 2023 162.15 162.65 161.38 161.52 1,359,704 -1.20(-0.74%)
Jun 08, 2023 161.39 163.28 160.81 162.71 2,003,338 +0.71(+0.44%)
Jun 07, 2023 168.50 168.50 161.27 162.00 3,226,306 -6.50(-3.86%)
Jun 06, 2023 170.13 170.30 166.71 168.50 1,820,510 -0.97(-0.57%)
Jun 05, 2023 170.79 171.06 168.37 169.47 1,638,486 -0.75(-0.44%)
Jun 02, 2023 165.35 170.81 164.90 170.22 3,086,105 +5.82(+3.54%)
Jun 01, 2023 161.33 164.59 160.05 164.40 2,156,877 +2.96(+1.83%)
May 31, 2023 159.45 161.74 157.12 161.44 5,524,535 +2.05(+1.29%)
May 30, 2023 162.57 163.85 159.04 159.39 2,206,299 -3.76(-2.31%)
May 26, 2023 164.06 165.02 162.76 163.15 1,928,092 -0.50(-0.30%)
May 25, 2023 167.99 168.33 161.99 163.65 3,660,461 -3.86(-2.31%)
May 24, 2023 169.49 169.73 166.89 167.51 2,461,617 -3.50(-2.04%)
May 23, 2023 176.16 176.26 169.75 171.00 2,324,190 -6.78(-3.82%)
May 22, 2023 177.13 179.66 176.54 177.79 1,930,009 -0.03(-0.02%)
May 19, 2023 179.08 180.38 177.46 177.82 1,772,324 -0.17(-0.09%)
May 18, 2023 177.19 178.43 174.16 177.99 1,854,479 +0.77(+0.44%)
May 17, 2023 180.59 180.66 176.00 177.21 1,731,188 -2.49(-1.38%)
May 16, 2023 181.10 181.85 179.09 179.70 1,186,730 -2.38(-1.31%)
May 15, 2023 181.83 182.54 180.96 182.07 1,070,899 +0.23(+0.13%)
May 12, 2023 182.60 182.85 180.03 181.85 1,280,032 -1.49(-0.81%)
May 11, 2023 184.05 184.48 181.43 183.33 1,554,056 -0.02(-0.01%)
May 10, 2023 184.20 184.69 181.58 183.35 1,626,158 +0.76(+0.42%)
May 09, 2023 181.87 183.51 181.60 182.59 1,922,731 -0.50(-0.27%)
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%)
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.