Zoetis (NY: ZTS )

200.92 USD +2.30 (+1.16%)
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 162.48 162.48 159.65 160.38 4,533,931 -1.09(-0.68%)
Nov 27, 2020 161.62 162.18 160.29 161.47 853,200 +1.28(+0.80%)
Nov 25, 2020 161.99 162.68 159.24 160.19 1,981,700 -0.87(-0.54%)
Nov 24, 2020 164.39 166.25 160.47 161.06 2,425,537 -3.28(-2.00%)
Nov 23, 2020 166.15 167.21 162.14 164.34 1,493,095 -1.86(-1.12%)
Nov 20, 2020 166.86 168.16 166.14 166.20 1,217,700 -0.11(-0.07%)
Nov 19, 2020 164.07 166.94 163.54 166.31 1,329,044 +2.81(+1.72%)
Nov 18, 2020 165.10 166.33 163.42 163.50 1,457,810 -1.93(-1.17%)
Nov 17, 2020 164.49 166.11 164.07 165.43 1,214,325 +0.14(+0.08%)
Nov 16, 2020 166.37 168.52 164.60 165.29 1,548,043 -0.49(-0.30%)
Nov 13, 2020 165.46 167.02 164.51 165.78 1,666,600 +0.59(+0.36%)
Nov 12, 2020 164.16 166.60 163.79 165.19 1,182,848 +0.24(+0.15%)
Nov 11, 2020 164.99 165.92 163.33 164.95 1,570,153 +2.39(+1.47%)
Nov 10, 2020 166.04 166.96 160.49 162.56 2,926,603 -2.64(-1.60%)
Nov 09, 2020 176.15 176.41 165.01 165.20 2,325,311 -4.05(-2.39%)
Nov 06, 2020 170.76 172.62 166.26 169.25 2,008,100 -1.65(-0.97%)
Nov 05, 2020 174.68 176.64 170.38 170.90 2,537,301 -3.45(-1.98%)
Nov 04, 2020 165.99 176.17 165.97 174.35 3,403,712 +11.21(+6.87%)
Nov 03, 2020 164.64 165.49 162.90 163.14 1,519,516 +0.25(+0.15%)
Nov 02, 2020 161.31 163.26 160.71 162.89 1,516,572 +4.34(+2.74%)
Oct 30, 2020 160.02 161.32 156.25 158.55 2,078,300 -2.64(-1.64%)
Oct 29, 2020 159.46 162.45 158.13 161.19 1,539,036 +2.50(+1.58%)
Oct 28, 2020 159.76 161.51 158.16 158.69 2,160,672 -3.78(-2.33%)
Oct 27, 2020 160.84 164.48 160.62 162.47 1,851,025 +1.99(+1.24%)
Oct 26, 2020 162.00 162.95 158.96 160.48 1,151,627 -3.01(-1.84%)
Oct 23, 2020 163.10 164.61 162.25 163.49 1,111,200 +1.11(+0.68%)
Oct 22, 2020 161.37 163.23 161.25 162.38 878,752 +1.20(+0.74%)
Oct 21, 2020 159.50 162.13 159.50 161.18 1,456,729 +1.49(+0.93%)
Oct 20, 2020 160.28 161.54 159.12 159.69 2,145,698 -0.30(-0.19%)
Oct 19, 2020 164.62 165.00 159.42 159.99 1,271,120 -3.56(-2.18%)
Oct 16, 2020 163.98 165.85 163.32 163.55 1,631,000 +0.56(+0.34%)
Oct 15, 2020 162.05 163.23 161.21 162.99 1,363,831 -0.67(-0.41%)
Oct 14, 2020 166.54 166.70 162.79 163.66 1,319,541 -1.66(-1.00%)
Oct 13, 2020 167.84 168.06 165.31 165.32 1,515,846 -3.23(-1.92%)
Oct 12, 2020 167.08 168.96 166.19 168.55 1,582,288 +3.12(+1.89%)
Oct 09, 2020 163.98 165.64 162.86 165.43 1,620,900 +2.26(+1.39%)
Oct 08, 2020 161.93 163.55 159.89 163.17 3,642,529 +3.26(+2.04%)
Oct 07, 2020 161.70 163.49 158.95 159.91 3,591,701 -1.61(-1.00%)
Oct 06, 2020 164.50 164.50 160.84 161.52 1,194,878 -1.93(-1.18%)
Oct 05, 2020 164.11 165.07 162.53 163.45 1,274,675 -0.10(-0.06%)
Oct 02, 2020 162.38 164.71 162.00 163.55 1,042,600 -0.48(-0.29%)
Oct 01, 2020 166.23 166.78 163.10 164.03 1,061,924 -1.34(-0.81%)
Sep 30, 2020 162.92 166.79 162.75 165.37 1,906,706 +2.89(+1.78%)
Sep 29, 2020 161.62 163.41 161.44 162.48 1,046,340 +1.16(+0.72%)
Sep 28, 2020 162.16 164.34 161.16 161.32 2,293,851 +0.48(+0.30%)
Sep 25, 2020 157.43 161.46 157.25 160.84 1,195,800 +2.86(+1.81%)
Sep 24, 2020 158.84 159.51 156.53 157.98 1,415,603 -1.35(-0.85%)
Sep 23, 2020 161.97 162.67 159.12 159.33 1,301,198 -2.18(-1.35%)
Sep 22, 2020 160.35 162.48 160.10 161.51 1,544,967 +0.54(+0.34%)
Sep 21, 2020 159.34 161.07 157.42 160.97 1,170,004 +0.10(+0.06%)
Sep 18, 2020 160.11 161.97 159.12 160.87 2,518,700 +0.40(+0.25%)
Sep 17, 2020 160.42 160.51 158.00 160.47 1,258,067 -0.78(-0.48%)
Sep 16, 2020 163.52 163.99 161.13 161.25 1,721,183 -1.03(-0.63%)
Sep 15, 2020 162.25 163.90 161.70 162.28 1,039,901 +1.42(+0.88%)
Sep 14, 2020 159.94 161.97 159.61 160.86 2,092,036 +2.27(+1.43%)
Sep 11, 2020 159.00 159.62 157.85 158.59 854,000 +0.49(+0.31%)
Sep 10, 2020 158.90 161.52 157.21 158.10 1,356,809 -0.81(-0.51%)
Sep 09, 2020 155.20 160.70 155.20 158.91 1,408,588 +5.40(+3.52%)
Sep 08, 2020 156.23 156.27 152.50 153.51 1,829,058 -3.73(-2.37%)
Sep 04, 2020 159.16 160.21 155.29 157.24 1,552,500 -1.56(-0.98%)
Sep 03, 2020 165.28 165.52 157.37 158.80 1,794,176 -6.53(-3.95%)
Sep 02, 2020 162.10 165.82 161.82 165.33 1,790,246 +3.28(+2.02%)
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.