Indicators

Zoetis (NY: ZTS )

158.42 +5.06 (+3.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	152.63	158.74	152.63	158.42	5,236,457	+5.06(+3.30%)
Apr 25, 2024	150.97	153.59	150.04	153.36	4,567,199	+2.48(+1.64%)
Apr 24, 2024	149.24	151.74	148.75	150.88	3,640,346	+1.32(+0.88%)
Apr 23, 2024	146.25	149.90	145.18	149.56	4,315,254	+4.02(+2.76%)
Apr 22, 2024	150.82	151.53	144.80	145.54	4,545,088	-0.96(-0.66%)
Apr 19, 2024	151.50	151.54	145.80	146.50	6,228,873	-6.61(-4.32%)
Apr 18, 2024	151.63	153.67	151.17	153.11	4,772,868	+1.60(+1.06%)
Apr 17, 2024	152.57	152.74	150.81	151.51	3,279,836	-1.08(-0.71%)
Apr 16, 2024	149.77	153.96	148.24	152.59	4,981,728	+3.24(+2.17%)
Apr 15, 2024	150.69	154.56	148.82	149.34	8,692,089	-0.21(-0.14%)
Apr 12, 2024	155.41	155.54	148.06	149.55	11,610,768	-12.71(-7.83%)
Apr 11, 2024	162.86	163.82	160.80	162.27	2,296,969	-0.47(-0.29%)
Apr 10, 2024	163.79	164.40	162.18	162.74	2,673,338	-3.93(-2.36%)
Apr 09, 2024	165.39	166.71	164.27	166.66	1,834,986	+1.45(+0.88%)
Apr 08, 2024	165.41	166.41	163.57	165.22	2,307,936	-0.17(-0.10%)
Apr 05, 2024	165.29	168.91	164.84	165.39	3,674,368	+0.34(+0.21%)
Apr 04, 2024	164.74	168.31	163.98	165.05	4,318,353	+2.54(+1.56%)
Apr 03, 2024	164.53	165.78	162.18	162.51	2,488,117	-2.03(-1.24%)
Apr 02, 2024	165.20	165.70	163.18	164.54	2,398,350	-2.00(-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.