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

Zoetis (NY: ZTS )

158.42 +5.06 (+3.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 156.71 157.72 155.29 156.20 3,225,318 +0.37(+0.24%)
Oct 30, 2023 155.96 157.23 152.37 155.83 2,776,919 +0.96(+0.62%)
Oct 27, 2023 156.75 156.75 154.00 154.86 2,425,269 -2.03(-1.29%)
Oct 26, 2023 161.06 161.08 156.70 156.89 2,912,993 -5.56(-3.42%)
Oct 25, 2023 164.32 164.75 161.14 162.45 1,283,290 -3.43(-2.06%)
Oct 24, 2023 165.38 166.98 165.01 165.87 1,210,522 +0.62(+0.37%)
Oct 23, 2023 165.34 167.32 164.77 165.25 1,083,504 -0.59(-0.35%)
Oct 20, 2023 166.37 167.00 163.86 165.84 1,946,599 -0.94(-0.57%)
Oct 19, 2023 168.59 169.91 166.32 166.78 1,614,364 -1.49(-0.88%)
Oct 18, 2023 171.63 172.76 168.18 168.27 1,237,842 -4.69(-2.71%)
Oct 17, 2023 171.58 173.13 170.10 172.96 1,729,228 -0.91(-0.53%)
Oct 16, 2023 173.70 175.22 172.37 173.87 1,273,908 +0.79(+0.46%)
Oct 13, 2023 172.12 174.42 171.71 173.08 1,297,092 +0.07(+0.04%)
Oct 12, 2023 175.51 176.22 172.91 173.01 1,316,132 -2.62(-1.49%)
Oct 11, 2023 175.34 176.00 173.71 175.63 1,061,498 +1.31(+0.75%)
Oct 10, 2023 172.99 175.47 172.25 174.32 1,677,836 +1.02(+0.59%)
Oct 09, 2023 172.31 174.09 170.96 173.29 1,224,261 -0.97(-0.56%)
Oct 06, 2023 170.50 174.62 169.01 174.27 1,506,207 +3.55(+2.08%)
Oct 05, 2023 169.91 171.29 168.74 170.71 2,099,128 +1.00(+0.59%)
Oct 04, 2023 169.84 170.25 167.93 169.71 1,686,044 +0.66(+0.39%)
Oct 03, 2023 170.53 171.66 168.42 169.06 1,684,419 -2.38(-1.39%)
Oct 02, 2023 171.91 172.06 169.31 171.44 1,279,841 -1.24(-0.72%)
Sep 29, 2023 174.28 174.28 172.49 172.68 1,510,573 -0.03(-0.02%)
Sep 28, 2023 173.14 174.42 172.48 172.71 1,124,296 -0.66(-0.38%)
Sep 27, 2023 176.40 176.86 171.50 173.37 1,461,315 -2.17(-1.24%)
Sep 26, 2023 175.26 177.12 174.95 175.55 1,474,259 -0.84(-0.48%)
Sep 25, 2023 174.49 176.59 175.33 176.39 1,562,813 +1.03(+0.59%)
Sep 22, 2023 175.74 176.75 173.66 175.36 1,291,493 +0.05(+0.03%)
Sep 21, 2023 177.91 179.21 175.15 175.31 1,704,529 -4.81(-2.67%)
Sep 20, 2023 181.84 183.06 180.06 180.12 1,496,692 -0.50(-0.27%)
Sep 19, 2023 177.53 181.24 177.50 180.62 1,383,965 +2.31(+1.30%)
Sep 18, 2023 178.24 180.10 176.73 178.31 1,237,466 -0.59(-0.33%)
Sep 15, 2023 178.94 182.08 177.75 178.90 3,287,223 -2.47(-1.36%)
Sep 14, 2023 182.01 182.54 179.23 181.37 2,015,787 +0.73(+0.41%)
Sep 13, 2023 185.07 185.87 179.82 180.64 1,950,274 -5.66(-3.04%)
Sep 12, 2023 183.84 188.34 183.61 186.30 1,688,309 +1.62(+0.88%)
Sep 11, 2023 184.77 185.80 184.07 184.68 1,077,188 +0.29(+0.16%)
Sep 08, 2023 185.82 186.35 183.34 184.39 1,574,010 -1.99(-1.07%)
Sep 07, 2023 185.54 186.86 184.03 186.38 1,168,305 +0.91(+0.49%)
Sep 06, 2023 188.06 188.42 184.97 185.46 1,367,047 -3.54(-1.87%)
Sep 05, 2023 190.23 190.95 187.98 189.01 1,685,574 -2.07(-1.09%)
Sep 01, 2023 191.53 191.90 189.75 191.08 1,183,162 +1.99(+1.06%)
Aug 31, 2023 190.82 191.83 189.05 189.09 1,907,218 -2.17(-1.14%)
Aug 30, 2023 191.26 192.91 190.39 191.26 1,686,134 -0.07(-0.04%)
Aug 29, 2023 185.90 191.43 185.46 191.33 2,442,013 +5.75(+3.10%)
Aug 28, 2023 183.13 186.53 182.92 185.58 1,558,237 +4.13(+2.28%)
Aug 25, 2023 181.71 183.63 180.09 181.45 886,488 +1.25(+0.69%)
Aug 24, 2023 182.92 183.84 179.99 180.20 1,219,430 -2.67(-1.46%)
Aug 23, 2023 181.44 183.30 180.95 182.87 1,030,587 +2.41(+1.34%)
Aug 22, 2023 178.31 181.14 177.82 180.46 1,296,141 +1.00(+0.56%)
Aug 21, 2023 180.50 181.26 178.62 179.46 866,677 -0.75(-0.42%)
Aug 18, 2023 179.70 181.06 178.68 180.21 2,042,489 -1.19(-0.66%)
Aug 17, 2023 185.03 185.22 180.50 181.40 2,213,787 -3.47(-1.88%)
Aug 16, 2023 186.57 187.69 184.47 184.88 1,214,426 -2.86(-1.52%)
Aug 15, 2023 187.74 189.34 187.11 187.74 1,008,708 -0.50(-0.26%)
Aug 14, 2023 188.79 191.08 187.41 188.23 1,362,603 -1.17(-0.62%)
Aug 11, 2023 187.07 190.17 186.77 189.40 1,756,060 +1.72(+0.91%)
Aug 10, 2023 188.58 190.39 186.33 187.69 2,366,330 -0.25(-0.13%)
Aug 09, 2023 188.52 189.52 185.57 187.93 2,287,130 +0.05(+0.03%)
Aug 08, 2023 180.79 189.12 175.93 187.88 4,148,891 +8.55(+4.77%)
Aug 07, 2023 178.84 180.52 178.68 179.34 1,956,187 +2.04(+1.15%)
Aug 04, 2023 178.79 181.10 177.01 177.29 1,841,229 -2.23(-1.24%)
Aug 03, 2023 179.26 181.89 178.42 179.53 1,700,745 -1.11(-0.62%)
Aug 02, 2023 182.85 184.48 180.30 180.64 2,301,987 -3.48(-1.89%)
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.