Zoetis (NY: ZTS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	181.60	183.53	178.53	180.59	2,702,648	-1.83(-1.00%)
Aug 01, 2024	181.05	183.93	180.60	182.42	1,988,773	+2.38(+1.32%)
Jul 31, 2024	182.50	183.26	179.83	180.04	1,740,105	-1.79(-0.98%)
Jul 30, 2024	181.97	184.79	180.04	181.83	2,271,267	+0.00(+0.00%)
Jul 29, 2024	180.63	183.08	179.15	181.83	1,302,922	+1.99(+1.11%)
Jul 26, 2024	182.26	183.85	179.26	179.84	2,437,327	-0.92(-0.51%)
Jul 25, 2024	181.00	186.45	179.76	180.76	2,473,703	+1.10(+0.61%)
Jul 24, 2024	179.33	180.84	178.39	179.66	1,309,991	+0.28(+0.16%)
Jul 23, 2024	181.13	182.18	179.25	179.38	1,329,399	-1.38(-0.76%)
Jul 22, 2024	180.80	182.17	178.78	180.76	1,532,933	+2.18(+1.22%)
Jul 19, 2024	180.04	180.51	176.17	178.58	2,131,428	-0.65(-0.36%)
Jul 18, 2024	180.56	184.24	179.17	179.23	2,171,180	-2.39(-1.31%)
Jul 17, 2024	181.57	184.40	180.13	181.62	2,196,004	-0.86(-0.47%)
Jul 16, 2024	177.68	182.78	177.36	182.48	1,944,549	+4.92(+2.77%)
Jul 15, 2024	178.16	180.42	174.04	177.56	2,245,957	-1.06(-0.59%)
Jul 12, 2024	178.57	179.28	177.39	178.62	1,676,753	+1.30(+0.73%)
Jul 11, 2024	174.40	178.13	173.60	177.32	1,994,606	+4.24(+2.45%)
Jul 10, 2024	174.26	174.26	171.10	173.08	1,975,673	-0.75(-0.43%)
Jul 09, 2024	175.27	175.31	172.91	173.83	1,781,724	-1.19(-0.68%)
Jul 08, 2024	174.99	176.72	174.31	175.01	1,708,794	+0.47(+0.27%)
Jul 05, 2024	174.78	175.54	173.84	174.54	1,816,383	-0.64(-0.36%)
Jul 03, 2024	175.02	177.25	174.84	175.18	1,254,801	+0.79(+0.45%)
Jul 02, 2024	172.08	175.57	172.08	174.40	2,460,039	+2.23(+1.29%)
Jul 01, 2024	172.85	175.04	171.59	172.17	1,593,641	-0.78(-0.45%)
Jun 28, 2024	176.04	176.65	172.62	172.95	4,199,546	-3.09(-1.76%)
Jun 27, 2024	174.08	181.23	173.85	176.04	4,174,726	+5.55(+3.25%)
Jun 26, 2024	166.81	171.10	166.06	170.49	2,058,670	+2.91(+1.74%)
Jun 25, 2024	171.38	172.01	167.32	167.58	2,298,888	-3.85(-2.25%)
Jun 24, 2024	171.30	173.88	169.90	171.43	1,890,348	+0.75(+0.44%)
Jun 21, 2024	168.98	171.38	168.95	170.68	4,922,220	+2.90(+1.73%)
Jun 20, 2024	169.42	170.69	166.70	167.78	3,241,369	-1.48(-0.87%)
Jun 18, 2024	170.00	171.18	168.37	169.26	2,279,062	-1.24(-0.73%)
Jun 17, 2024	167.90	171.21	166.92	170.49	1,802,946	+0.35(+0.21%)
Jun 14, 2024	170.05	171.19	168.49	170.15	2,230,609	-0.77(-0.45%)
Jun 13, 2024	175.45	176.08	170.40	170.91	2,304,311	-4.52(-2.58%)
Jun 12, 2024	178.57	178.70	174.38	175.43	2,073,177	-2.68(-1.51%)
Jun 11, 2024	178.08	178.57	177.04	178.12	1,848,581	-0.29(-0.16%)
Jun 10, 2024	176.15	179.33	175.60	178.41	2,512,823	+1.91(+1.08%)
Jun 07, 2024	175.48	176.70	174.83	176.50	1,823,784	+0.14(+0.08%)
Jun 06, 2024	174.11	176.48	173.58	176.36	2,728,658	+0.96(+0.55%)
Jun 05, 2024	172.49	176.31	172.49	175.40	1,875,259	+3.93(+2.29%)
Jun 04, 2024	170.52	171.85	169.26	171.47	1,307,666	-0.49(-0.28%)

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.