Indicators

Zoetis (NY: ZTS )

170.90 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	87.47	88.15	87.17	87.93	1,781,484	+0.35(+0.39%)
Sep 27, 2018	87.00	87.87	87.00	87.59	1,469,474	+0.81(+0.93%)
Sep 26, 2018	86.87	87.71	86.68	86.78	2,432,545	+0.10(+0.11%)
Sep 25, 2018	86.69	87.27	86.56	86.68	1,874,792	+0.59(+0.68%)
Sep 24, 2018	86.01	86.41	85.46	86.10	1,589,153	-0.17(-0.20%)
Sep 21, 2018	86.46	87.33	86.23	86.27	3,590,562	-0.22(-0.26%)
Sep 20, 2018	86.17	86.91	85.78	86.49	3,569,737	+0.94(+1.10%)
Sep 19, 2018	85.61	86.14	85.27	85.55	2,367,177	-0.10(-0.11%)
Sep 18, 2018	84.68	85.94	84.66	85.65	1,793,404	+0.85(+1.00%)
Sep 17, 2018	85.53	85.74	84.54	84.80	1,735,989	-0.68(-0.80%)
Sep 14, 2018	86.16	86.17	85.33	85.48	2,715,491	-0.66(-0.77%)
Sep 13, 2018	85.69	86.33	85.32	86.15	2,363,636	+0.87(+1.02%)
Sep 12, 2018	84.95	85.49	84.51	85.27	1,698,377	+0.53(+0.62%)
Sep 11, 2018	85.05	85.36	84.45	84.74	2,180,981	-0.61(-0.71%)
Sep 10, 2018	86.27	86.49	85.08	85.35	1,342,818	-0.54(-0.63%)
Sep 07, 2018	85.81	86.11	85.40	85.89	2,068,975	-0.30(-0.35%)
Sep 06, 2018	85.77	86.41	85.43	86.18	1,961,253	+0.65(+0.76%)
Sep 05, 2018	86.21	86.21	85.33	85.53	2,256,651	-0.87(-1.01%)

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.