Zoetis (NY: ZTS )

165.66 USD +2.58 (+1.59%)
Streaming Delayed Price Updated: 11:04 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 30.39 30.54 30.07 30.36 5,302,177 -0.31(-1.01%)
Jan 30, 2014 31.07 31.33 30.59 30.67 4,700,275 -0.11(-0.36%)
Jan 29, 2014 31.27 31.45 30.72 30.78 3,152,006 -0.66(-2.10%)
Jan 28, 2014 31.32 31.62 31.19 31.44 4,203,385 +0.08(+0.26%)
Jan 27, 2014 31.53 31.62 31.26 31.36 6,933,992 -0.10(-0.32%)
Jan 24, 2014 31.51 31.67 31.30 31.46 4,532,074 -0.28(-0.88%)
Jan 23, 2014 31.46 31.83 31.40 31.74 3,263,824 +0.28(+0.89%)
Jan 22, 2014 31.42 31.67 31.26 31.46 5,693,616 +0.19(+0.61%)
Jan 21, 2014 31.98 32.09 31.26 31.27 5,681,930 -0.46(-1.45%)
Jan 17, 2014 31.91 31.73 31.73 31.73 2,502,500 -0.27(-0.84%)
Jan 16, 2014 31.85 32.08 31.71 32.00 1,960,434 +0.19(+0.60%)
Jan 15, 2014 31.85 31.96 31.68 31.81 2,916,267 -0.04(-0.13%)
Jan 14, 2014 31.94 31.99 31.65 31.85 2,334,139 +0.07(+0.22%)
Jan 13, 2014 32.39 32.42 31.69 31.78 4,042,797 -0.76(-2.34%)
Jan 10, 2014 31.90 32.56 31.86 32.54 2,999,893 +0.58(+1.81%)
Jan 09, 2014 31.83 31.97 31.53 31.96 2,303,237 +0.22(+0.69%)
Jan 08, 2014 31.71 32.09 31.51 31.74 3,965,882 -0.36(-1.12%)
Jan 07, 2014 32.19 32.45 31.95 32.10 2,338,176 +0.12(+0.38%)
Jan 06, 2014 32.30 32.73 31.85 31.98 2,763,150 -0.07(-0.22%)
Jan 03, 2014 32.34 32.50 32.02 32.05 2,524,947 -0.31(-0.96%)
Jan 02, 2014 32.53 32.66 32.11 32.36 2,574,583 -0.33(-1.01%)
Dec 31, 2013 32.80 32.69 32.69 32.69 2,270,400 +0.02(+0.06%)
Dec 30, 2013 32.74 32.84 32.54 32.67 1,803,579 +0.00(+0.00%)
Dec 27, 2013 32.69 32.77 32.47 32.67 1,322,360 +0.08(+0.25%)
Dec 26, 2013 32.50 32.78 32.40 32.59 1,504,406 +0.22(+0.68%)
Dec 24, 2013 32.30 32.48 32.07 32.37 624,309 +0.00(+0.00%)
Dec 23, 2013 32.61 32.64 32.16 32.37 2,219,816 -0.01(-0.03%)
Dec 20, 2013 32.42 32.69 32.26 32.38 3,680,956 +0.07(+0.22%)
Dec 19, 2013 32.04 32.37 31.66 32.31 3,447,344 +0.14(+0.44%)
Dec 18, 2013 31.61 32.20 31.30 32.17 3,684,403 +0.53(+1.68%)
Dec 17, 2013 31.91 31.97 31.32 31.64 2,629,726 -0.36(-1.13%)
Dec 16, 2013 31.67 32.00 31.55 32.00 2,635,565 +0.42(+1.33%)
Dec 13, 2013 31.28 31.89 31.23 31.58 3,286,505 +0.41(+1.32%)
Dec 12, 2013 30.98 31.41 30.98 31.17 3,603,040 +0.08(+0.26%)
Dec 11, 2013 31.43 31.54 30.76 31.09 4,439,212 -0.27(-0.86%)
Dec 10, 2013 31.57 31.62 31.20 31.36 2,941,364 -0.39(-1.23%)
Dec 09, 2013 31.56 31.94 31.39 31.75 3,073,774 +0.21(+0.67%)
Dec 06, 2013 31.62 31.69 31.30 31.54 3,263,672 +0.10(+0.32%)
Dec 05, 2013 31.20 31.70 31.00 31.44 6,496,648 +0.23(+0.74%)
Dec 04, 2013 31.07 31.33 30.96 31.21 3,196,403 +0.12(+0.39%)
Dec 03, 2013 31.13 31.24 30.89 31.09 5,514,818 -0.06(-0.19%)
Dec 02, 2013 31.31 31.60 31.09 31.15 3,676,201 +0.00(+0.00%)
Nov 29, 2013 31.29 31.45 31.08 31.15 1,058,601 -0.13(-0.42%)
Nov 27, 2013 31.45 31.55 31.10 31.28 1,783,246 -0.14(-0.45%)
Nov 26, 2013 31.46 31.92 31.39 31.42 4,384,324 +0.13(+0.42%)
Nov 25, 2013 31.41 31.42 31.06 31.29 4,719,830 -0.07(-0.22%)
Nov 22, 2013 31.64 31.73 31.25 31.36 3,850,494 -0.22(-0.70%)
Nov 21, 2013 31.49 31.72 31.32 31.58 4,424,721 +0.21(+0.67%)
Nov 20, 2013 31.42 31.82 31.21 31.37 2,374,419 -0.05(-0.16%)
Nov 19, 2013 31.66 31.95 31.20 31.42 2,571,776 -0.20(-0.63%)
Nov 18, 2013 31.84 31.96 31.46 31.62 2,927,512 -0.19(-0.60%)
Nov 15, 2013 31.69 31.87 31.41 31.81 3,601,726 +0.13(+0.41%)
Nov 14, 2013 31.93 32.18 31.48 31.68 2,945,035 -0.16(-0.50%)
Nov 12, 2013 31.75 31.98 31.45 31.84 3,204,215 +0.07(+0.22%)
Nov 11, 2013 31.70 32.00 31.62 31.77 3,078,718 +0.18(+0.57%)
Nov 08, 2013 31.17 31.63 30.96 31.59 4,664,000 +0.55(+1.77%)
Nov 07, 2013 31.38 31.53 30.86 31.04 5,204,590 -0.23(-0.74%)
Nov 06, 2013 32.08 32.18 30.89 31.27 6,723,140 -0.42(-1.33%)
Nov 05, 2013 31.90 31.96 31.26 31.69 6,263,053 -0.24(-0.75%)
Nov 04, 2013 31.84 31.99 31.52 31.93 3,838,920 +0.09(+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.