Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	112.12	116.55	110.39	114.07	4,081,690	+0.98(+0.86%)
Mar 30, 2020	110.13	114.13	108.97	113.09	2,096,302	+4.76(+4.39%)
Mar 27, 2020	111.00	114.16	107.62	108.33	2,961,144	-5.95(-5.21%)
Mar 26, 2020	106.14	115.04	106.14	114.28	4,291,119	+9.40(+8.96%)
Mar 25, 2020	99.49	109.51	97.43	104.88	4,565,383	+4.31(+4.29%)
Mar 24, 2020	95.67	101.98	94.50	100.57	4,882,852	+10.76(+11.98%)
Mar 23, 2020	96.01	97.93	87.37	89.81	5,577,497	-8.03(-8.20%)
Mar 20, 2020	98.42	103.19	95.50	97.83	6,874,292	-1.35(-1.36%)
Mar 19, 2020	101.72	109.42	97.64	99.18	4,635,566	-3.38(-3.30%)
Mar 18, 2020	101.28	106.64	93.06	102.56	5,384,046	-5.07(-4.71%)
Mar 17, 2020	105.91	114.44	103.85	107.63	5,467,929	+3.89(+3.75%)
Mar 16, 2020	110.85	116.23	103.12	103.75	4,503,340	-17.87(-14.70%)
Mar 13, 2020	120.52	121.91	113.68	121.62	4,202,762	+5.04(+4.32%)
Mar 12, 2020	118.50	123.42	116.23	116.58	5,514,021	-9.68(-7.67%)
Mar 11, 2020	126.38	127.60	123.44	126.26	3,705,717	-2.37(-1.85%)
Mar 10, 2020	129.51	129.51	123.35	128.63	3,369,265	+2.91(+2.31%)
Mar 09, 2020	124.84	129.19	123.66	125.73	2,917,200	-7.10(-5.35%)
Mar 06, 2020	130.77	133.37	127.77	132.83	3,305,958	-2.43(-1.80%)
Mar 05, 2020	136.66	138.25	133.81	135.26	2,551,162	-3.94(-2.83%)
Mar 04, 2020	136.39	139.28	134.26	139.20	3,388,026	+6.18(+4.65%)
Mar 03, 2020	135.17	137.40	131.45	133.02	2,856,124	-1.62(-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.

Zoetis (NY: ZTS )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Zoetis (NY: ZTS )

Historical Prices

Sections

Services

The Kane Republican