Zoetis (NY: ZTS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	78.49	78.77	76.54	76.73	4,127,502	-1.62(-2.07%)
Jan 30, 2018	78.44	78.69	77.94	78.35	3,808,707	-0.83(-1.05%)
Jan 29, 2018	79.81	79.95	79.11	79.18	2,662,383	-0.91(-1.14%)
Jan 26, 2018	79.49	80.13	79.38	80.09	2,532,808	+0.84(+1.06%)
Jan 25, 2018	78.47	79.38	78.35	79.25	2,326,757	+0.92(+1.17%)
Jan 24, 2018	78.16	78.51	77.60	78.33	2,585,326	+0.74(+0.95%)
Jan 23, 2018	77.30	78.32	76.97	77.59	2,264,132	+0.11(+0.14%)
Jan 22, 2018	76.67	77.58	76.62	77.48	4,189,271	+0.86(+1.12%)
Jan 19, 2018	76.69	76.91	76.22	76.62	4,829,602	+0.29(+0.38%)
Jan 18, 2018	76.65	76.65	75.85	76.33	2,588,995	-0.44(-0.57%)
Jan 17, 2018	75.81	77.03	75.39	76.77	2,769,587	+1.23(+1.63%)
Jan 16, 2018	76.06	76.40	75.21	75.54	2,592,289	+0.15(+0.20%)
Jan 12, 2018		75.39	75.39	75.39	0	+0.80(+1.07%)
Jan 11, 2018	74.05	74.68	73.72	74.59	1,629,279	+0.68(+0.92%)
Jan 10, 2018	74.58	74.80	73.28	73.91	2,257,464	-1.20(-1.60%)
Jan 09, 2018	74.70	75.47	74.46	75.11	2,721,946	+0.87(+1.17%)
Jan 08, 2018	73.43	74.42	73.16	74.24	3,631,552	+0.88(+1.20%)
Jan 05, 2018	72.83	73.92	72.57	73.36	2,166,065	+0.83(+1.14%)
Jan 04, 2018	72.75	72.91	72.26	72.53	2,534,010	+0.43(+0.60%)
Jan 03, 2018	71.77	72.18	71.34	72.10	2,328,506	+0.33(+0.46%)
Jan 02, 2018	72.54	72.59	71.46	71.77	2,135,564	-0.27(-0.37%)
Dec 29, 2017		72.04	72.04	72.04	0	-0.35(-0.48%)
Dec 28, 2017	72.49	72.60	72.14	72.39	710,499	-0.06(-0.08%)
Dec 27, 2017	72.59	72.69	72.25	72.45	1,159,771	+0.11(+0.15%)
Dec 26, 2017	72.40	72.55	71.93	72.34	792,134	+0.35(+0.49%)
Dec 22, 2017	72.27	72.37	71.79	71.99	1,345,683	-0.29(-0.40%)
Dec 21, 2017	73.00	73.31	72.27	72.28	1,163,460	-0.43(-0.59%)
Dec 20, 2017	72.68	73.16	72.17	72.71	1,806,257	-0.09(-0.12%)
Dec 19, 2017	72.82	73.58	72.73	72.80	1,946,079	+0.17(+0.23%)
Dec 18, 2017	71.96	72.92	71.91	72.63	1,657,818	+0.67(+0.93%)
Dec 15, 2017	72.21	72.27	71.52	71.96	2,843,187	+0.20(+0.28%)
Dec 14, 2017	72.25	72.46	71.57	71.76	1,364,454	-0.62(-0.86%)
Dec 13, 2017	72.14	72.99	72.06	72.38	1,595,095	+0.15(+0.21%)
Dec 12, 2017	72.23	72.66	71.64	72.23	1,939,851	+0.46(+0.64%)
Dec 11, 2017	71.84	71.97	71.52	71.77	1,172,513	-0.11(-0.15%)
Dec 08, 2017	71.89	71.98	71.29	71.88	1,640,004	+0.24(+0.34%)
Dec 07, 2017	70.97	71.84	70.76	71.64	2,694,364	+0.67(+0.94%)
Dec 06, 2017	70.60	71.11	70.48	70.97	1,507,421	+0.12(+0.17%)
Dec 05, 2017	70.82	71.77	70.60	70.85	2,261,514	-0.17(-0.24%)
Dec 04, 2017	72.44	72.78	71.00	71.02	3,581,375	-1.28(-1.77%)
Dec 01, 2017	72.22	72.35	71.51	72.30	1,932,240	+0.01(+0.01%)
Nov 30, 2017	71.84	72.71	71.84	72.29	2,602,127	+0.68(+0.95%)
Nov 29, 2017	71.99	72.10	71.28	71.61	1,618,690	+0.22(+0.31%)
Nov 28, 2017	71.59	71.63	71.26	71.39	2,610,441	-0.15(-0.21%)
Nov 27, 2017	71.49	71.80	71.22	71.54	1,997,531	+0.25(+0.35%)
Nov 24, 2017	71.17	71.42	70.93	71.29	1,200,253	+0.22(+0.31%)
Nov 22, 2017	71.33	71.83	70.95	71.07	1,437,222	-0.29(-0.41%)
Nov 21, 2017	71.03	72.14	70.97	71.36	2,725,360	+0.41(+0.58%)
Nov 20, 2017	70.80	71.14	70.49	70.95	2,268,805	+0.16(+0.23%)
Nov 17, 2017	70.24	71.12	70.24	70.79	2,355,140	+0.38(+0.54%)
Nov 16, 2017	69.97	70.49	69.71	70.41	2,055,575	+0.79(+1.13%)
Nov 15, 2017	69.69	70.33	69.35	69.62	2,075,487	-0.28(-0.40%)
Nov 14, 2017	68.78	69.95	68.57	69.90	2,372,007	+1.02(+1.48%)
Nov 13, 2017	69.01	69.30	68.56	68.88	2,747,469	-0.25(-0.36%)
Nov 10, 2017	68.95	69.24	68.58	69.13	1,905,724	-0.17(-0.25%)
Nov 09, 2017	69.16	69.50	68.96	69.30	2,406,718	-0.21(-0.30%)
Nov 08, 2017	68.00	69.62	67.76	69.51	3,933,647	+1.06(+1.55%)
Nov 07, 2017	69.73	70.26	68.14	68.45	5,010,064	-1.26(-1.81%)
Nov 06, 2017	68.92	70.48	68.85	69.71	3,884,834	+1.02(+1.48%)
Nov 03, 2017	67.77	68.80	67.44	68.69	4,320,676	+1.38(+2.05%)
Nov 02, 2017	64.30	67.85	64.30	67.31	5,185,564	+2.80(+4.34%)

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.