Indicators

Zoetis (NY: ZTS )

164.92 -3.53 (-2.10%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	30.81	31.42	30.60	31.32	7,927,744	+0.62(+2.02%)
Mar 27, 2013	30.37	30.85	30.07	30.71	2,022,363	+0.22(+0.71%)
Mar 26, 2013	30.70	30.75	30.01	30.49	1,488,956	+0.05(+0.15%)
Mar 25, 2013	31.40	31.40	30.25	30.44	1,412,301	-0.62(-1.99%)
Mar 22, 2013	31.47	31.65	30.70	31.06	814,102	-0.33(-1.05%)
Mar 21, 2013	31.79	31.89	31.22	31.39	548,577	-0.04(-0.12%)
Mar 20, 2013	30.86	31.46	30.48	31.43	2,073,497	+0.67(+2.16%)
Mar 19, 2013	30.76	31.34	30.32	30.76	1,424,790	-0.04(-0.12%)
Mar 18, 2013	30.72	30.89	30.61	30.80	2,529,082	-0.56(-1.79%)
Mar 15, 2013	32.54	32.68	31.24	31.36	2,870,402	-1.13(-3.46%)
Mar 14, 2013	32.20	33.22	32.17	32.49	1,988,744	+0.60(+1.88%)
Mar 13, 2013	31.79	31.94	31.02	31.89	2,389,392	+0.17(+0.53%)
Mar 12, 2013	32.00	32.12	31.51	31.72	1,660,742	-0.34(-1.05%)
Mar 11, 2013	31.86	32.13	31.18	32.06	1,843,856	+0.08(+0.26%)
Mar 08, 2013	31.92	32.53	31.70	31.97	1,643,143	-0.44(-1.36%)
Mar 07, 2013	31.84	32.53	31.48	32.41	1,407,427	+0.67(+2.10%)
Mar 06, 2013	32.21	32.24	31.75	31.75	855,030	-0.41(-1.28%)
Mar 05, 2013	32.27	32.34	31.65	32.16	1,507,009	-0.06(-0.17%)
Mar 04, 2013	32.64	32.72	32.11	32.22	922,668	-0.23(-0.72%)

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.