Zoetis (NY: ZTS )

163.75 USD +1.24 (+0.76%)
Streaming Delayed Price Updated: 2:54 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 54.01 54.97 53.80 54.94 3,616,460 +0.67(+1.23%)
Jan 30, 2017 54.39 54.51 54.03 54.27 2,317,125 -0.38(-0.70%)
Jan 27, 2017 54.09 54.72 53.97 54.65 2,326,838 +0.81(+1.50%)
Jan 26, 2017 53.63 54.44 53.59 53.84 2,272,268 -0.16(-0.30%)
Jan 25, 2017 54.10 54.29 53.73 54.00 5,709,082 +0.22(+0.41%)
Jan 24, 2017 53.75 53.99 53.46 53.78 2,490,862 +0.03(+0.06%)
Jan 23, 2017 53.65 53.99 53.59 53.75 2,978,626 -0.22(-0.41%)
Jan 20, 2017 53.63 54.39 53.60 53.97 3,573,514 +0.47(+0.88%)
Jan 19, 2017 53.30 53.62 53.12 53.50 2,902,544 +0.20(+0.38%)
Jan 18, 2017 53.39 54.01 53.04 53.30 3,199,880 +0.08(+0.15%)
Jan 17, 2017 53.50 53.68 52.93 53.22 2,213,400 -0.52(-0.97%)
Jan 13, 2017 53.74 53.74 53.74 0 +0.35(+0.66%)
Jan 12, 2017 53.09 53.58 53.03 53.39 1,513,688 +0.08(+0.15%)
Jan 11, 2017 53.84 54.10 52.71 53.31 3,400,547 -0.62(-1.15%)
Jan 10, 2017 54.03 54.29 53.69 53.93 2,087,082 -0.02(-0.04%)
Jan 09, 2017 54.09 54.35 53.39 53.95 2,123,301 -0.15(-0.28%)
Jan 06, 2017 53.85 54.72 53.73 54.10 2,845,753 +0.17(+0.32%)
Jan 05, 2017 54.14 54.17 53.60 53.93 2,469,121 -0.18(-0.33%)
Jan 04, 2017 53.72 54.18 53.10 54.11 3,316,309 +0.52(+0.97%)
Jan 03, 2017 53.88 54.38 53.33 53.59 3,580,369 +0.06(+0.11%)
Dec 30, 2016 53.53 53.53 53.53 0 -0.09(-0.17%)
Dec 29, 2016 53.47 53.78 53.40 53.62 1,047,017 +0.18(+0.34%)
Dec 28, 2016 53.76 53.85 53.35 53.44 1,241,854 -0.28(-0.52%)
Dec 27, 2016 53.78 54.15 53.65 53.72 1,344,976 -0.06(-0.11%)
Dec 23, 2016 53.78 53.78 53.78 0 +0.52(+0.98%)
Dec 22, 2016 52.67 53.37 52.67 53.26 1,515,790 +0.14(+0.26%)
Dec 21, 2016 53.33 53.41 52.72 53.12 2,755,192 +0.02(+0.04%)
Dec 20, 2016 53.22 53.48 52.83 53.10 2,580,756 +0.71(+1.36%)
Dec 19, 2016 52.46 53.06 52.30 52.39 2,137,592 -0.07(-0.13%)
Dec 16, 2016 52.46 52.75 52.23 52.46 3,959,794 +0.14(+0.27%)
Dec 15, 2016 52.17 52.77 51.66 52.32 3,995,397 +1.48(+2.91%)
Dec 14, 2016 51.03 51.47 50.57 50.84 2,890,470 -0.21(-0.41%)
Dec 13, 2016 51.26 51.42 50.81 51.05 5,142,408 +0.13(+0.26%)
Dec 12, 2016 51.82 51.93 50.77 50.92 5,021,825 -0.97(-1.87%)
Dec 09, 2016 51.86 52.48 51.60 51.89 2,664,496 +0.21(+0.41%)
Dec 08, 2016 50.90 51.70 50.66 51.68 3,217,027 +0.42(+0.82%)
Dec 07, 2016 51.20 51.38 49.79 51.26 4,037,819 +1.04(+2.07%)
Dec 06, 2016 49.68 50.23 49.55 50.22 2,573,040 +0.40(+0.80%)
Dec 05, 2016 48.95 49.84 48.95 49.82 2,578,193 +0.72(+1.47%)
Dec 02, 2016 49.32 49.35 48.55 49.10 3,183,437 -0.06(-0.12%)
Dec 01, 2016 50.41 50.55 48.62 49.16 4,252,362 -1.22(-2.42%)
Nov 30, 2016 50.61 50.82 50.27 50.38 3,782,081 -0.07(-0.14%)
Nov 29, 2016 50.03 50.58 50.03 50.45 2,314,144 +0.30(+0.60%)
Nov 28, 2016 50.00 50.39 49.79 50.15 2,692,726 -0.03(-0.06%)
Nov 25, 2016 50.35 50.49 50.06 50.18 804,749 +0.00(+0.00%)
Nov 23, 2016 50.18 50.18 50.18 0 +0.55(+1.11%)
Nov 22, 2016 49.85 50.00 49.07 49.63 3,018,483 -0.37(-0.74%)
Nov 21, 2016 49.95 50.15 49.75 50.00 2,730,212 +0.11(+0.22%)
Nov 18, 2016 49.25 50.11 49.23 49.89 4,747,938 +0.68(+1.38%)
Nov 17, 2016 49.08 49.55 48.80 49.21 3,645,088 +0.37(+0.76%)
Nov 16, 2016 49.26 49.64 48.77 48.84 2,941,523 -0.31(-0.63%)
Nov 15, 2016 48.71 49.19 48.24 49.15 5,996,815 +0.19(+0.39%)
Nov 14, 2016 50.85 50.99 48.90 48.96 3,681,828 -1.65(-3.26%)
Nov 11, 2016 50.84 50.96 50.13 50.61 3,527,011 -0.48(-0.94%)
Nov 10, 2016 51.65 51.84 50.48 51.09 5,661,784 +0.09(+0.18%)
Nov 09, 2016 51.89 52.19 50.32 51.00 5,102,875 +0.67(+1.33%)
Nov 08, 2016 49.72 50.96 49.35 50.33 3,852,221 +0.35(+0.70%)
Nov 07, 2016 50.62 50.84 49.82 49.98 9,364,491 +0.04(+0.08%)
Nov 04, 2016 49.06 50.22 48.97 49.94 4,234,161 +0.99(+2.02%)
Nov 03, 2016 50.17 50.22 48.71 48.95 4,550,193 -1.16(-2.31%)
Nov 02, 2016 50.91 50.98 48.83 50.11 8,106,616 +2.86(+6.05%)
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.