Zoetis (NY: ZTS )

185.95 USD -0.67 (-0.36%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 42.10 42.17 41.05 41.06 3,550,440 -1.30(-3.07%)
Feb 26, 2016 42.99 43.26 42.22 42.36 2,654,311 -0.54(-1.26%)
Feb 25, 2016 42.37 42.92 41.78 42.90 4,135,866 +0.53(+1.25%)
Feb 24, 2016 41.94 42.42 41.25 42.37 3,086,771 +0.00(+0.00%)
Feb 23, 2016 42.58 43.20 42.29 42.37 2,498,957 -0.40(-0.94%)
Feb 22, 2016 42.12 42.83 41.79 42.77 3,476,629 +0.94(+2.25%)
Feb 19, 2016 42.07 42.23 41.40 41.83 3,844,525 -0.19(-0.45%)
Feb 18, 2016 41.56 42.37 41.53 42.02 5,350,351 +0.22(+0.53%)
Feb 17, 2016 40.78 42.00 40.47 41.80 7,226,927 +1.37(+3.39%)
Feb 16, 2016 41.66 41.87 39.73 40.43 5,614,323 +0.00(+0.00%)
Feb 12, 2016 39.81 40.43 40.43 40.43 6,734,700 +1.07(+2.72%)
Feb 11, 2016 38.98 39.53 38.26 39.36 8,057,954 +0.03(+0.08%)
Feb 10, 2016 40.17 40.48 39.25 39.33 6,629,167 -0.53(-1.33%)
Feb 09, 2016 39.58 40.83 39.39 39.86 6,277,573 -0.33(-0.82%)
Feb 08, 2016 40.40 40.71 39.59 40.19 4,314,301 -0.72(-1.76%)
Feb 05, 2016 41.32 41.51 40.61 40.91 4,058,061 -0.63(-1.52%)
Feb 04, 2016 41.15 41.95 40.93 41.54 3,949,771 +0.23(+0.56%)
Feb 03, 2016 41.84 42.00 40.45 41.31 5,145,113 -0.41(-0.98%)
Feb 02, 2016 42.43 42.53 41.37 41.72 3,441,505 -1.24(-2.89%)
Feb 01, 2016 43.00 43.39 42.51 42.96 4,703,045 -0.09(-0.21%)
Jan 29, 2016 43.20 43.36 42.61 43.05 7,032,635 +0.21(+0.49%)
Jan 28, 2016 43.40 43.58 42.71 42.84 5,660,560 -0.31(-0.72%)
Jan 27, 2016 43.67 44.36 42.79 43.15 3,242,486 -0.72(-1.64%)
Jan 26, 2016 43.30 44.06 43.15 43.87 3,797,639 +0.67(+1.55%)
Jan 25, 2016 43.25 43.76 43.06 43.20 2,364,183 -0.20(-0.46%)
Jan 22, 2016 43.59 43.82 43.10 43.40 3,397,483 +0.32(+0.74%)
Jan 21, 2016 43.79 43.92 42.98 43.08 3,777,590 -0.71(-1.62%)
Jan 20, 2016 42.57 44.28 42.41 43.79 5,212,889 +0.60(+1.39%)
Jan 19, 2016 44.11 44.72 42.73 43.19 4,594,992 -0.19(-0.44%)
Jan 15, 2016 43.00 43.38 43.38 43.38 4,529,100 -0.75(-1.70%)
Jan 14, 2016 43.34 44.40 42.66 44.13 4,794,946 +0.88(+2.03%)
Jan 13, 2016 45.25 45.33 43.03 43.25 4,197,604 -1.72(-3.82%)
Jan 12, 2016 43.87 45.05 43.25 44.97 7,774,895 +0.39(+0.87%)
Jan 11, 2016 46.10 46.34 43.83 44.58 4,306,864 -1.30(-2.83%)
Jan 08, 2016 46.94 47.57 45.65 45.88 4,946,099 -0.68(-1.46%)
Jan 07, 2016 46.99 48.00 46.29 46.56 4,324,437 -1.46(-3.04%)
Jan 06, 2016 47.27 48.35 47.26 48.02 4,670,537 +0.01(+0.02%)
Jan 05, 2016 47.51 48.10 47.28 48.01 3,117,022 +0.74(+1.57%)
Jan 04, 2016 46.94 47.72 46.75 47.27 2,871,687 -0.65(-1.36%)
Dec 31, 2015 47.93 47.92 47.92 47.92 1,768,500 -0.34(-0.70%)
Dec 30, 2015 48.33 48.65 48.01 48.26 1,453,861 -0.07(-0.14%)
Dec 29, 2015 48.37 48.62 47.96 48.33 1,483,846 +0.43(+0.90%)
Dec 28, 2015 47.96 48.20 47.59 47.90 928,748 -0.23(-0.48%)
Dec 24, 2015 47.86 48.13 48.13 48.13 965,300 +0.15(+0.31%)
Dec 23, 2015 47.84 48.10 47.61 47.98 2,368,420 +0.26(+0.54%)
Dec 22, 2015 47.50 48.46 47.39 47.72 2,404,647 +0.38(+0.80%)
Dec 21, 2015 46.83 47.37 46.56 47.34 2,467,076 +0.74(+1.59%)
Dec 18, 2015 46.60 47.62 46.49 46.60 5,439,713 -0.13(-0.28%)
Dec 17, 2015 47.27 47.57 46.49 46.73 2,642,412 -0.36(-0.76%)
Dec 16, 2015 47.42 47.55 46.16 47.09 3,441,279 +0.12(+0.26%)
Dec 15, 2015 46.99 47.65 46.87 46.97 4,154,091 +0.38(+0.82%)
Dec 14, 2015 45.85 46.64 45.55 46.59 3,893,818 +0.76(+1.66%)
Dec 11, 2015 45.39 46.00 45.36 45.83 4,233,680 -0.27(-0.59%)
Dec 10, 2015 45.16 46.49 45.15 46.10 2,472,294 +0.89(+1.97%)
Dec 09, 2015 45.61 46.18 44.97 45.21 1,768,035 -0.73(-1.59%)
Dec 08, 2015 45.45 46.20 45.40 45.94 1,335,773 +0.03(+0.07%)
Dec 07, 2015 46.47 46.83 45.35 45.91 2,108,735 -0.55(-1.18%)
Dec 04, 2015 45.36 46.49 45.17 46.46 2,237,818 +1.26(+2.79%)
Dec 03, 2015 46.48 46.54 44.94 45.20 2,465,441 -1.17(-2.52%)
Dec 02, 2015 47.07 47.18 46.07 46.37 2,335,144 -0.64(-1.36%)
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.