Zoetis (NY: ZTS )

209.58 USD +0.25 (+0.12%)
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 195.94 198.12 194.05 194.14 1,785,789 -0.85(-0.44%)
Sep 29, 2021 194.71 196.64 192.59 194.99 1,430,383 +2.22(+1.15%)
Sep 28, 2021 196.01 196.25 191.33 192.77 1,957,259 -5.03(-2.54%)
Sep 27, 2021 204.01 204.01 196.52 197.80 1,964,011 -6.93(-3.38%)
Sep 24, 2021 204.44 205.58 203.76 204.73 1,111,962 +0.02(+0.01%)
Sep 23, 2021 202.17 205.98 202.17 204.71 1,197,607 +3.36(+1.67%)
Sep 22, 2021 202.48 203.58 200.34 201.35 1,673,218 +0.34(+0.17%)
Sep 21, 2021 199.58 201.80 199.14 201.01 1,614,942 +2.39(+1.20%)
Sep 20, 2021 196.67 199.88 196.07 198.62 1,523,319 +0.13(+0.07%)
Sep 17, 2021 200.53 202.53 197.88 198.49 4,160,203 -4.28(-2.11%)
Sep 16, 2021 204.03 204.19 201.40 202.77 1,644,690 -1.19(-0.58%)
Sep 15, 2021 203.70 205.18 202.37 203.96 1,354,387 +0.41(+0.20%)
Sep 14, 2021 205.00 206.50 203.37 203.55 1,790,601 -1.45(-0.71%)
Sep 13, 2021 208.55 208.55 202.21 205.00 1,407,855 -2.00(-0.97%)
Sep 10, 2021 206.71 207.85 206.34 207.00 1,154,739 +0.98(+0.48%)
Sep 09, 2021 209.50 210.00 205.86 206.02 1,109,652 -3.31(-1.58%)
Sep 08, 2021 207.00 209.41 206.50 209.33 832,601 +1.52(+0.73%)
Sep 07, 2021 209.48 209.87 205.46 207.81 977,237 -1.88(-0.90%)
Sep 03, 2021 208.22 210.10 207.15 209.69 1,003,468 +0.47(+0.22%)
Sep 02, 2021 207.43 209.26 206.72 209.22 1,116,463 +2.78(+1.35%)
Sep 01, 2021 204.56 206.47 203.48 206.44 1,030,705 +1.88(+0.92%)
Aug 31, 2021 205.81 206.08 203.08 204.56 1,480,595 -1.33(-0.65%)
Aug 30, 2021 203.82 206.99 203.80 205.89 667,807 +2.07(+1.02%)
Aug 27, 2021 204.68 206.19 203.23 203.82 855,276 -0.20(-0.10%)
Aug 26, 2021 204.80 205.49 203.36 204.02 957,870 -0.41(-0.20%)
Aug 25, 2021 204.39 205.08 202.98 204.43 780,729 -0.56(-0.27%)
Aug 24, 2021 206.09 206.96 204.49 204.99 978,715 -1.48(-0.72%)
Aug 23, 2021 207.71 208.56 205.99 206.47 1,081,602 -0.58(-0.28%)
Aug 20, 2021 206.62 208.26 206.61 207.05 1,194,004 +0.61(+0.30%)
Aug 19, 2021 203.01 208.05 202.68 206.44 1,126,440 +3.11(+1.53%)
Aug 18, 2021 206.23 206.82 203.16 203.33 1,089,344 -3.27(-1.58%)
Aug 17, 2021 204.55 206.72 204.55 206.60 1,080,462 +1.82(+0.89%)
Aug 16, 2021 201.61 204.83 201.03 204.78 1,040,208 +3.30(+1.64%)
Aug 13, 2021 200.51 201.61 199.59 201.48 934,532 +1.64(+0.82%)
Aug 12, 2021 197.50 200.42 197.18 199.84 831,169 +2.43(+1.23%)
Aug 11, 2021 198.48 199.88 196.96 197.41 1,083,953 -1.35(-0.68%)
Aug 10, 2021 200.18 200.88 198.19 198.76 1,476,887 -0.96(-0.48%)
Aug 09, 2021 202.37 202.96 198.67 199.72 1,238,015 -2.16(-1.07%)
Aug 06, 2021 204.20 204.20 200.13 201.88 1,282,661 -1.96(-0.96%)
Aug 05, 2021 198.00 203.97 195.63 203.84 2,149,396 -0.95(-0.46%)
Aug 04, 2021 204.17 207.00 203.25 204.79 1,825,170 +0.69(+0.34%)
Aug 03, 2021 203.00 204.33 202.27 204.10 2,915,548 +1.99(+0.98%)
Aug 02, 2021 203.48 204.40 201.34 202.11 1,580,731 -0.59(-0.29%)
Jul 30, 2021 202.46 204.20 202.23 202.70 2,427,521 -1.42(-0.70%)
Jul 29, 2021 203.98 205.67 203.62 204.12 1,114,805 +0.85(+0.42%)
Jul 28, 2021 202.29 203.91 201.59 203.27 1,363,750 +1.40(+0.69%)
Jul 27, 2021 201.32 202.70 201.02 201.87 1,618,217 +1.05(+0.52%)
Jul 26, 2021 202.61 202.84 200.17 200.82 1,119,985 -2.77(-1.36%)
Jul 23, 2021 201.74 203.94 200.65 203.59 957,770 +3.05(+1.52%)
Jul 22, 2021 198.53 200.91 198.35 200.54 1,488,784 +2.50(+1.26%)
Jul 21, 2021 200.87 200.87 197.11 198.04 1,877,643 -2.07(-1.03%)
Jul 20, 2021 197.24 201.45 197.24 200.11 1,884,850 +2.28(+1.15%)
Jul 19, 2021 198.58 199.50 195.56 197.83 2,073,301 -1.85(-0.93%)
Jul 16, 2021 199.89 200.24 197.55 199.68 1,785,405 -0.56(-0.28%)
Jul 15, 2021 201.28 201.28 199.02 200.24 1,437,973 -1.04(-0.52%)
Jul 14, 2021 200.06 202.04 199.55 201.28 1,798,873 +1.97(+0.99%)
Jul 13, 2021 198.61 200.57 198.20 199.31 2,999,026 +0.98(+0.49%)
Jul 12, 2021 197.91 199.30 197.47 198.33 2,665,787 +0.83(+0.42%)
Jul 09, 2021 197.12 198.40 196.16 197.50 1,521,074 +0.54(+0.27%)
Jul 08, 2021 195.80 197.25 193.38 196.96 2,818,174 -0.44(-0.22%)
Jul 07, 2021 195.21 197.63 193.30 197.40 2,651,085 +3.38(+1.74%)
Jul 06, 2021 192.73 194.33 191.61 194.02 1,535,326 +1.32(+0.69%)
Jul 02, 2021 189.87 193.04 189.76 192.70 1,767,008 +3.41(+1.80%)
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.