Zoetis (NY: ZTS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	85.06	86.30	84.64	86.16	2,563,743	+1.07(+1.26%)
Jan 30, 2019	84.35	85.83	84.35	85.09	2,097,271	+0.68(+0.81%)
Jan 29, 2019	83.65	84.60	83.06	84.41	1,842,053	+0.76(+0.91%)
Jan 28, 2019	83.92	83.96	82.96	83.65	2,471,773	-1.04(-1.23%)
Jan 25, 2019	84.31	85.17	84.17	84.69	4,021,900	+1.03(+1.23%)
Jan 24, 2019	83.69	83.93	82.80	83.66	2,883,632	-0.03(-0.04%)
Jan 23, 2019	84.08	84.77	83.23	83.69	2,073,840	-0.40(-0.48%)
Jan 22, 2019	84.04	84.63	83.45	84.09	2,782,904	-0.50(-0.59%)
Jan 18, 2019	84.62	85.15	83.58	84.59	3,059,000	+0.34(+0.40%)
Jan 17, 2019	82.67	84.57	82.26	84.25	2,711,408	+1.04(+1.25%)
Jan 16, 2019	84.76	84.98	83.14	83.21	3,880,583	-1.60(-1.89%)
Jan 15, 2019	84.52	85.63	84.11	84.81	2,277,948	+0.31(+0.37%)
Jan 14, 2019	85.34	85.70	84.41	84.50	1,592,718	-1.56(-1.81%)
Jan 11, 2019	85.49	86.09	85.25	86.06	1,393,800	+0.16(+0.19%)
Jan 10, 2019	85.95	86.21	85.14	85.90	1,830,935	-0.33(-0.38%)
Jan 09, 2019	86.54	87.25	86.03	86.23	2,772,641	-0.31(-0.36%)
Jan 08, 2019	85.97	86.54	85.07	86.54	2,250,279	+1.27(+1.49%)
Jan 07, 2019	84.83	86.57	84.83	85.27	2,360,785	+0.51(+0.60%)
Jan 04, 2019	82.94	84.87	82.51	84.76	3,383,500	+3.20(+3.92%)
Jan 03, 2019	84.07	84.24	81.37	81.56	2,407,599	-2.92(-3.46%)
Jan 02, 2019	84.51	85.08	83.75	84.48	2,557,526	-1.06(-1.24%)
Dec 31, 2018	85.27	85.59	84.60	85.54	1,485,200	+1.05(+1.24%)
Dec 28, 2018	84.83	85.59	83.55	84.49	1,797,300	+0.16(+0.19%)
Dec 27, 2018	81.83	84.33	81.18	84.33	2,112,710	+1.41(+1.70%)
Dec 26, 2018	79.61	82.94	79.14	82.92	1,869,686	+3.64(+4.59%)
Dec 24, 2018	80.91	80.91	78.90	79.28	1,551,400	-2.40(-2.94%)
Dec 21, 2018	82.24	83.81	81.55	81.68	4,091,700	-0.74(-0.90%)
Dec 20, 2018	83.14	83.71	81.46	82.42	2,833,321	-1.02(-1.22%)
Dec 19, 2018	85.54	86.37	82.69	83.44	2,922,795	-1.55(-1.82%)
Dec 18, 2018	85.89	86.00	83.66	84.99	2,938,450	+0.05(+0.06%)
Dec 17, 2018	87.59	87.61	84.21	84.94	3,308,125	-3.51(-3.97%)
Dec 14, 2018	90.08	90.09	87.92	88.45	2,350,800	-2.49(-2.74%)
Dec 13, 2018	91.27	92.00	90.55	90.94	1,797,932	+0.21(+0.23%)
Dec 12, 2018	90.68	92.05	90.66	90.73	1,630,109	+0.93(+1.04%)
Dec 11, 2018	89.91	90.55	88.98	89.80	1,568,526	+0.88(+0.99%)
Dec 10, 2018	88.19	89.37	87.30	88.92	1,930,107	+0.83(+0.94%)
Dec 07, 2018	90.44	90.58	87.51	88.09	1,768,800	-2.32(-2.57%)
Dec 06, 2018	89.56	90.50	87.50	90.41	2,992,718	-0.16(-0.18%)
Dec 04, 2018	93.35	94.49	90.51	90.57	2,557,600	-3.00(-3.21%)
Dec 03, 2018	94.64	94.67	93.04	93.57	1,921,387	-0.30(-0.32%)
Nov 30, 2018	92.77	94.17	92.46	93.87	3,143,500	+1.10(+1.19%)
Nov 29, 2018	92.45	93.35	91.96	92.77	1,457,262	-0.03(-0.03%)
Nov 28, 2018	90.70	92.97	90.33	92.80	3,376,284	+2.60(+2.88%)
Nov 27, 2018	88.99	90.29	88.84	90.20	2,048,304	+0.68(+0.76%)
Nov 26, 2018	89.80	90.27	88.83	89.52	1,889,402	+0.28(+0.31%)
Nov 23, 2018	88.23	90.24	87.90	89.24	836,200	+0.56(+0.63%)
Nov 21, 2018		88.68	88.68	88.68	0	+0.27(+0.31%)
Nov 20, 2018	89.35	90.09	88.08	88.41	2,606,222	-1.69(-1.88%)
Nov 19, 2018	92.28	92.70	89.31	90.10	2,193,938	-2.17(-2.35%)
Nov 16, 2018	91.20	92.66	91.14	92.27	1,883,000	+0.65(+0.71%)
Nov 15, 2018	92.19	92.19	90.32	91.62	3,882,687	-0.86(-0.93%)
Nov 14, 2018	94.71	94.99	91.66	92.48	2,242,895	-1.69(-1.79%)
Nov 13, 2018	94.96	95.59	93.61	94.17	1,804,723	-0.26(-0.28%)
Nov 12, 2018	95.18	95.57	94.14	94.43	2,120,790	-0.84(-0.88%)
Nov 09, 2018	94.67	95.51	94.25	95.27	2,137,700	+0.37(+0.39%)
Nov 08, 2018	94.86	95.89	94.52	94.90	1,751,668	-0.29(-0.30%)
Nov 07, 2018	93.49	95.46	93.49	95.19	2,613,716	+2.43(+2.62%)
Nov 06, 2018	92.79	93.00	91.78	92.76	2,434,548	+0.04(+0.04%)
Nov 05, 2018	93.00	93.27	90.50	92.72	3,042,857	-0.05(-0.05%)
Nov 02, 2018	94.36	95.30	91.64	92.77	2,685,300	-1.48(-1.57%)

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.