Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zoetis
(NY:
ZTS
)
192.64
-0.60 (-0.31%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2021
191.09
193.21
189.25
189.33
1,831,129
-0.83(-0.44%)
Sep 29, 2021
189.89
191.77
187.82
190.16
1,466,700
+2.16(+1.15%)
Sep 28, 2021
191.16
191.39
186.59
188.00
2,006,953
-4.90(-2.54%)
Sep 27, 2021
198.96
198.96
191.65
192.90
2,013,876
-6.76(-3.39%)
Sep 24, 2021
199.38
200.49
198.72
199.66
1,140,194
+0.02(+0.01%)
Sep 23, 2021
197.16
200.88
197.16
199.64
1,228,014
+3.28(+1.67%)
Sep 22, 2021
197.47
198.54
195.37
196.36
1,715,700
+0.33(+0.17%)
Sep 21, 2021
194.64
196.80
194.21
196.03
1,655,945
+2.33(+1.20%)
Sep 20, 2021
191.80
194.93
191.22
193.70
1,561,995
+0.13(+0.07%)
Sep 17, 2021
195.56
197.51
192.98
193.57
4,265,829
-4.17(-2.11%)
Sep 16, 2021
198.98
199.13
196.41
197.75
1,686,448
-1.16(-0.58%)
Sep 15, 2021
198.66
200.10
197.36
198.91
1,388,774
+0.40(+0.20%)
Sep 14, 2021
199.92
201.39
198.33
198.51
1,836,063
-1.41(-0.71%)
Sep 13, 2021
203.39
203.39
197.20
199.92
1,443,600
-1.95(-0.97%)
Sep 10, 2021
201.59
202.70
201.23
201.87
1,184,057
+0.95(+0.48%)
Sep 09, 2021
204.31
204.80
200.76
200.92
1,137,825
-3.23(-1.58%)
Sep 08, 2021
201.87
204.22
201.39
204.15
853,740
+1.48(+0.73%)
Sep 07, 2021
204.29
204.67
200.37
202.66
1,002,048
-1.83(-0.90%)
Sep 03, 2021
203.06
204.90
202.02
204.50
1,028,945
+0.46(+0.22%)
Sep 02, 2021
202.29
204.08
201.60
204.04
1,144,809
+2.71(+1.35%)
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
.