Indicators

Zoetis (NY: ZTS )

174.06 +0.35 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.37	46.86	46.08	46.68	5,989,156	+0.62(+1.34%)
May 28, 2015	46.23	46.47	45.39	46.06	5,260,799	-0.32(-0.69%)
May 27, 2015	45.00	46.41	44.71	46.38	5,808,629	+1.41(+3.13%)
May 26, 2015	44.57	45.06	44.56	44.97	4,264,446	+0.30(+0.67%)
May 22, 2015	44.75	44.67	44.67	44.67	1,953,670	-0.16(-0.36%)
May 21, 2015	44.39	44.91	44.13	44.83	3,837,663	+0.49(+1.10%)
May 20, 2015	44.52	44.84	44.07	44.34	2,352,807	-0.16(-0.36%)
May 19, 2015	43.97	44.73	43.84	44.50	4,100,484	+0.68(+1.54%)
May 18, 2015	43.56	43.86	43.44	43.83	3,082,097	+0.23(+0.52%)
May 15, 2015	43.63	43.99	43.55	43.60	3,019,004	+0.20(+0.45%)
May 14, 2015	43.02	43.44	42.65	43.40	2,089,425	+0.62(+1.45%)
May 13, 2015	42.79	43.14	42.60	42.79	2,303,704	+0.04(+0.09%)
May 12, 2015	42.88	43.01	42.52	42.75	2,378,124	-0.48(-1.11%)
May 11, 2015	43.06	43.47	42.83	43.23	3,630,666	+0.18(+0.41%)
May 08, 2015	43.13	43.23	42.74	43.05	2,716,942	+0.32(+0.75%)
May 07, 2015	42.51	42.91	42.23	42.73	2,587,717	+0.25(+0.60%)
May 06, 2015	43.08	43.09	42.38	42.48	4,735,549	-0.37(-0.85%)
May 05, 2015	44.20	44.49	42.32	42.84	8,189,977	+0.26(+0.62%)
May 04, 2015	41.97	42.73	41.93	42.58	5,099,522	+0.74(+1.77%)

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.