Indicators

Zoetis (NY: ZTS )

170.90 -1.15 (-0.67%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	59.61	59.97	59.49	59.68	2,231,863	+0.30(+0.50%)
Jul 28, 2017	59.32	59.80	59.24	59.38	1,614,000	+0.19(+0.32%)
Jul 27, 2017	59.24	59.37	58.89	59.19	2,190,102	-0.05(-0.08%)
Jul 26, 2017	58.11	59.37	58.04	59.24	3,303,802	+0.74(+1.27%)
Jul 25, 2017	60.12	60.16	58.34	58.49	6,357,001	-1.92(-3.18%)
Jul 24, 2017	60.33	60.57	60.21	60.41	1,898,265	+0.12(+0.21%)
Jul 21, 2017	59.90	60.54	59.55	60.29	2,197,100	+0.39(+0.65%)
Jul 20, 2017	59.72	60.05	59.70	59.90	1,461,018	+0.31(+0.53%)
Jul 19, 2017	59.86	59.93	59.46	59.58	1,938,732	-0.04(-0.06%)
Jul 18, 2017	60.14	60.14	59.43	59.62	1,894,538	-0.58(-0.97%)
Jul 17, 2017	60.56	60.62	60.16	60.20	1,776,600	-0.27(-0.44%)
Jul 14, 2017	60.28	60.64	60.04	60.47	2,232,901	+0.29(+0.48%)
Jul 13, 2017	59.72	60.22	59.65	60.18	3,118,563	+0.47(+0.78%)
Jul 12, 2017	59.61	60.08	59.57	59.72	2,112,237	+0.33(+0.56%)
Jul 11, 2017	59.57	59.66	59.14	59.38	1,279,145	-0.25(-0.42%)
Jul 10, 2017	59.66	59.86	59.46	59.63	1,672,913	-0.11(-0.19%)
Jul 07, 2017	59.47	59.95	59.30	59.74	2,398,531	+0.76(+1.29%)
Jul 06, 2017	59.51	59.66	58.86	58.98	2,430,108	-0.73(-1.22%)
Jul 05, 2017	59.86	60.02	59.50	59.71	3,143,264	-0.11(-0.19%)

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.