Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoetis (NY: ZTS )

146.50 -6.61 (-4.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 128.24 133.79 128.20 133.04 1,935,333 +4.91(+3.83%)
Jun 29, 2020 129.37 129.65 127.44 128.12 2,190,564 -0.66(-0.51%)
Jun 26, 2020 131.06 131.78 128.73 128.78 2,691,428 -2.57(-1.96%)
Jun 25, 2020 130.25 131.52 128.04 131.36 1,176,037 +0.98(+0.75%)
Jun 24, 2020 133.03 133.75 129.65 130.38 1,752,823 -3.70(-2.76%)
Jun 23, 2020 134.06 134.99 133.52 134.07 1,024,884 +1.14(+0.85%)
Jun 22, 2020 132.81 133.43 132.04 132.94 1,141,159 -0.45(-0.34%)
Jun 19, 2020 135.96 136.01 132.44 133.39 2,379,722 +0.00(+0.00%)
Jun 18, 2020 131.83 133.67 131.58 133.39 1,062,567 +0.59(+0.45%)
Jun 17, 2020 132.77 133.53 132.13 132.79 1,498,810 +0.53(+0.40%)
Jun 16, 2020 132.89 133.68 130.78 132.26 1,977,605 +2.85(+2.21%)
Jun 15, 2020 127.96 129.75 126.59 129.41 2,531,940 -0.75(-0.57%)
Jun 12, 2020 130.44 132.23 127.47 130.15 1,687,808 +2.92(+2.30%)
Jun 11, 2020 133.65 134.06 126.89 127.23 2,599,935 -8.59(-6.33%)
Jun 10, 2020 135.18 137.09 134.70 135.82 1,783,236 +1.08(+0.80%)
Jun 09, 2020 136.76 137.65 134.43 134.75 1,671,275 -2.43(-1.77%)
Jun 08, 2020 134.94 137.22 133.65 137.17 1,799,918 +0.28(+0.21%)
Jun 05, 2020 137.40 138.27 135.28 136.89 2,006,416 +0.47(+0.35%)
Jun 04, 2020 136.90 138.10 135.33 136.41 1,570,676 -1.95(-1.41%)
Jun 03, 2020 137.51 139.03 136.56 138.37 1,503,652 +1.02(+0.74%)
Jun 02, 2020 134.62 137.38 134.18 137.35 1,698,869 +3.05(+2.27%)
Jun 01, 2020 134.60 135.04 133.07 134.30 1,455,487 -1.02(-0.75%)
May 29, 2020 134.40 135.57 131.01 135.32 2,899,198 +1.24(+0.93%)
May 28, 2020 133.78 136.14 133.44 134.07 2,439,034 +2.40(+1.82%)
May 27, 2020 129.79 131.75 127.03 131.68 2,355,855 +5.04(+3.98%)
May 26, 2020 127.58 129.03 126.34 126.64 2,392,163 +0.33(+0.26%)
May 22, 2020 125.81 126.96 125.11 126.31 1,650,725 -0.21(-0.17%)
May 21, 2020 129.88 129.98 126.11 126.52 1,455,607 -2.92(-2.26%)
May 20, 2020 132.22 133.07 129.15 129.44 2,372,239 -0.97(-0.74%)
May 19, 2020 127.22 131.79 126.28 130.41 3,435,726 +2.83(+2.22%)
May 18, 2020 126.38 128.67 126.01 127.58 2,845,925 +3.82(+3.08%)
May 15, 2020 122.75 124.22 121.65 123.77 3,009,624 +1.42(+1.16%)
May 14, 2020 118.50 122.83 117.95 122.35 2,314,519 +2.91(+2.44%)
May 13, 2020 119.92 121.42 118.19 119.44 1,935,595 -0.95(-0.79%)
May 12, 2020 123.35 123.97 120.25 120.39 1,946,404 -2.31(-1.88%)
May 11, 2020 121.68 123.14 120.91 122.70 1,945,076 +0.89(+0.73%)
May 08, 2020 121.55 122.67 121.17 121.80 1,666,176 +1.19(+0.99%)
May 07, 2020 123.57 123.78 119.76 120.61 3,191,195 -1.41(-1.15%)
May 06, 2020 122.29 125.14 121.96 122.02 3,496,362 -5.45(-4.27%)
May 05, 2020 124.89 128.38 124.54 127.46 2,519,231 +3.75(+3.03%)
May 04, 2020 124.03 124.31 121.89 123.72 1,888,977 -0.09(-0.07%)
May 01, 2020 123.72 124.15 121.27 123.80 1,790,611 -1.73(-1.38%)
Apr 30, 2020 121.83 126.61 121.19 125.53 3,168,147 +3.65(+2.99%)
Apr 29, 2020 120.64 123.27 119.42 121.88 2,992,708 +2.48(+2.07%)
Apr 28, 2020 124.71 124.94 119.26 119.41 3,191,615 -4.29(-3.47%)
Apr 27, 2020 123.25 124.84 122.42 123.70 2,268,439 +1.47(+1.20%)
Apr 24, 2020 120.96 123.14 119.08 122.23 2,003,841 +2.20(+1.84%)
Apr 23, 2020 122.56 122.92 119.81 120.03 3,356,816 -2.11(-1.73%)
Apr 22, 2020 122.83 123.76 121.88 122.14 2,002,219 +1.08(+0.89%)
Apr 21, 2020 122.11 122.37 119.96 121.06 2,686,281 -2.61(-2.11%)
Apr 20, 2020 124.96 125.37 123.51 123.67 2,491,571 -3.23(-2.55%)
Apr 17, 2020 125.95 127.70 124.86 126.90 2,037,010 +3.17(+2.57%)
Apr 16, 2020 120.70 124.31 120.36 123.73 2,126,075 +3.54(+2.95%)
Apr 15, 2020 121.56 122.24 119.29 120.18 2,334,821 -3.70(-2.99%)
Apr 14, 2020 122.53 124.97 120.36 123.89 2,587,815 +4.72(+3.96%)
Apr 13, 2020 124.07 124.86 118.35 119.17 3,290,202 -5.62(-4.50%)
Apr 09, 2020 122.66 127.11 122.55 124.79 2,024,618 +1.45(+1.18%)
Apr 08, 2020 122.47 124.05 118.49 123.33 2,557,195 +1.11(+0.90%)
Apr 07, 2020 125.05 126.85 122.14 122.23 3,172,635 -0.66(-0.54%)
Apr 06, 2020 115.90 123.54 114.27 122.89 3,528,513 +11.81(+10.63%)
Apr 03, 2020 111.54 113.62 110.22 111.08 1,756,051 -1.38(-1.22%)
Apr 02, 2020 107.83 112.72 107.46 112.46 2,480,378 +3.98(+3.67%)
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.