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 (%)
Mar 28, 2024	168.25	169.94	169.90	168.73	3,405,464	+0.70(+0.42%)
Mar 27, 2024	166.86	168.05	165.87	168.03	2,865,963	+2.83(+1.71%)
Mar 26, 2024	168.73	168.75	163.64	165.20	4,563,023	-2.13(-1.28%)
Mar 25, 2024	168.82	169.36	166.56	167.33	2,800,560	-1.09(-0.65%)
Mar 22, 2024	168.29	170.87	167.68	168.42	2,848,585	+0.58(+0.34%)
Mar 21, 2024	172.24	173.83	167.54	167.84	4,413,288	-2.66(-1.56%)
Mar 20, 2024	172.16	172.61	168.86	170.50	3,707,961	-1.96(-1.14%)
Mar 19, 2024	171.17	173.01	169.78	172.47	3,634,355	+2.26(+1.33%)
Mar 18, 2024	173.25	173.78	169.93	170.21	4,968,971	-1.87(-1.09%)
Mar 15, 2024	173.29	175.01	171.12	172.08	3,409,361	-1.31(-0.75%)
Mar 14, 2024	176.99	176.99	170.24	173.39	6,450,912	-2.34(-1.33%)
Mar 13, 2024	181.08	182.45	175.49	175.73	5,964,444	-5.10(-2.82%)
Mar 12, 2024	183.13	183.31	180.43	180.83	2,605,840	-2.13(-1.17%)
Mar 11, 2024	182.10	183.47	179.91	182.97	3,393,163	+1.33(+0.73%)
Mar 08, 2024	181.48	182.46	179.33	181.64	6,536,599	+0.65(+0.36%)
Mar 07, 2024	184.38	184.58	180.87	180.99	3,850,220	-2.01(-1.10%)
Mar 06, 2024	184.77	186.71	182.71	183.01	5,042,882	-1.69(-0.92%)
Mar 05, 2024	186.91	187.20	183.90	184.70	2,515,679	-2.62(-1.40%)
Mar 04, 2024	189.07	189.88	185.98	187.33	3,767,882	-2.95(-1.55%)

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.