Zoetis (NY: ZTS )

166.59 USD +1.15 (+0.69%)
Streaming Delayed Price Updated: 9:57 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 81.88 82.48 80.84 80.86 1,968,242 -0.81(-0.99%)
Feb 27, 2018 83.01 83.37 81.62 81.67 2,241,050 -1.63(-1.96%)
Feb 26, 2018 83.46 83.46 83.46 83.30 2,211,747 +0.51(+0.62%)
Feb 23, 2018 81.17 82.93 81.00 82.79 2,697,182 +2.03(+2.51%)
Feb 22, 2018 80.76 2,230,843 +0.26(+0.32%)
Feb 21, 2018 80.37 81.78 80.31 80.50 3,403,364 +0.15(+0.19%)
Feb 20, 2018 79.21 81.35 79.07 80.35 3,642,804 +0.62(+0.78%)
Feb 16, 2018 79.73 79.73 79.73 0 +1.23(+1.57%)
Feb 15, 2018 79.26 81.40 75.75 78.50 5,977,848 +4.04(+5.43%)
Feb 14, 2018 72.79 74.57 72.78 74.46 2,947,751 +1.22(+1.67%)
Feb 13, 2018 73.11 73.79 72.97 73.24 2,124,585 +0.05(+0.07%)
Feb 12, 2018 72.94 74.04 72.60 73.19 3,827,959 +0.84(+1.16%)
Feb 09, 2018 72.23 72.88 70.20 72.35 3,296,547 +0.84(+1.17%)
Feb 08, 2018 73.96 74.56 71.50 71.51 2,729,904 -2.35(-3.18%)
Feb 07, 2018 72.70 75.00 72.69 73.86 4,519,453 +0.59(+0.81%)
Feb 06, 2018 72.74 74.56 72.13 73.27 4,754,172 -1.26(-1.69%)
Feb 05, 2018 76.64 76.92 73.18 74.53 1,971,815 -2.25(-2.93%)
Feb 02, 2018 77.53 78.09 76.73 76.78 2,595,187 -1.04(-1.34%)
Feb 01, 2018 76.84 78.27 76.69 77.82 2,982,259 +1.09(+1.42%)
Jan 31, 2018 78.49 78.77 76.54 76.73 4,127,502 -1.62(-2.07%)
Jan 30, 2018 78.44 78.69 77.94 78.35 3,808,707 -0.83(-1.05%)
Jan 29, 2018 79.81 79.95 79.11 79.18 2,662,383 -0.91(-1.14%)
Jan 26, 2018 79.49 80.13 79.38 80.09 2,532,808 +0.84(+1.06%)
Jan 25, 2018 78.47 79.38 78.35 79.25 2,326,757 +0.92(+1.17%)
Jan 24, 2018 78.16 78.51 77.60 78.33 2,585,326 +0.74(+0.95%)
Jan 23, 2018 77.30 78.32 76.97 77.59 2,264,132 +0.11(+0.14%)
Jan 22, 2018 76.67 77.58 76.62 77.48 4,189,271 +0.86(+1.12%)
Jan 19, 2018 76.69 76.91 76.22 76.62 4,829,602 +0.29(+0.38%)
Jan 18, 2018 76.65 76.65 75.85 76.33 2,588,995 -0.44(-0.57%)
Jan 17, 2018 75.81 77.03 75.39 76.77 2,769,587 +1.23(+1.63%)
Jan 16, 2018 76.06 76.40 75.21 75.54 2,592,289 +0.15(+0.20%)
Jan 12, 2018 75.39 75.39 75.39 0 +0.80(+1.07%)
Jan 11, 2018 74.05 74.68 73.72 74.59 1,629,279 +0.68(+0.92%)
Jan 10, 2018 74.58 74.80 73.28 73.91 2,257,464 -1.20(-1.60%)
Jan 09, 2018 74.70 75.47 74.46 75.11 2,721,946 +0.87(+1.17%)
Jan 08, 2018 73.43 74.42 73.16 74.24 3,631,552 +0.88(+1.20%)
Jan 05, 2018 72.83 73.92 72.57 73.36 2,166,065 +0.83(+1.14%)
Jan 04, 2018 72.75 72.91 72.26 72.53 2,534,010 +0.43(+0.60%)
Jan 03, 2018 71.77 72.18 71.34 72.10 2,328,506 +0.33(+0.46%)
Jan 02, 2018 72.54 72.59 71.46 71.77 2,135,564 -0.27(-0.37%)
Dec 29, 2017 72.04 72.04 72.04 0 -0.35(-0.48%)
Dec 28, 2017 72.49 72.60 72.14 72.39 710,499 -0.06(-0.08%)
Dec 27, 2017 72.59 72.69 72.25 72.45 1,159,771 +0.11(+0.15%)
Dec 26, 2017 72.40 72.55 71.93 72.34 792,134 +0.35(+0.49%)
Dec 22, 2017 72.27 72.37 71.79 71.99 1,345,683 -0.29(-0.40%)
Dec 21, 2017 73.00 73.31 72.27 72.28 1,163,460 -0.43(-0.59%)
Dec 20, 2017 72.68 73.16 72.17 72.71 1,806,257 -0.09(-0.12%)
Dec 19, 2017 72.82 73.58 72.73 72.80 1,946,079 +0.17(+0.23%)
Dec 18, 2017 71.96 72.92 71.91 72.63 1,657,818 +0.67(+0.93%)
Dec 15, 2017 72.21 72.27 71.52 71.96 2,843,187 +0.20(+0.28%)
Dec 14, 2017 72.25 72.46 71.57 71.76 1,364,454 -0.62(-0.86%)
Dec 13, 2017 72.14 72.99 72.06 72.38 1,595,095 +0.15(+0.21%)
Dec 12, 2017 72.23 72.66 71.64 72.23 1,939,851 +0.46(+0.64%)
Dec 11, 2017 71.84 71.97 71.52 71.77 1,172,513 -0.11(-0.15%)
Dec 08, 2017 71.89 71.98 71.29 71.88 1,640,004 +0.24(+0.34%)
Dec 07, 2017 70.97 71.84 70.76 71.64 2,694,364 +0.67(+0.94%)
Dec 06, 2017 70.60 71.11 70.48 70.97 1,507,421 +0.12(+0.17%)
Dec 05, 2017 70.82 71.77 70.60 70.85 2,261,514 -0.17(-0.24%)
Dec 04, 2017 72.44 72.78 71.00 71.02 3,581,375 -1.28(-1.77%)
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.