NYSE:ZTS
Zoetis Stock Price (Quote)
$158.42
+5.06 (+3.30%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $144.80 | $171.14 | Friday, 26th Apr 2024 ZTS stock ended at $158.42. This is 3.30% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.00% from a day low at $152.63 to a day high of $158.74. |
| 90 days | $144.80 | $200.53 | |
| 52 weeks | $144.80 | $201.92 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $152.63 | $158.74 | $152.63 | $158.42 | 4 703 718 |
| Apr 25, 2024 | $150.97 | $153.59 | $150.04 | $153.36 | 4 506 668 |
| Apr 24, 2024 | $149.25 | $151.74 | $148.75 | $150.88 | 3 528 301 |
| Apr 23, 2024 | $146.25 | $149.90 | $145.18 | $149.56 | 4 072 344 |
| Apr 22, 2024 | $150.82 | $151.53 | $144.80 | $145.54 | 3 925 894 |
| Apr 19, 2024 | $151.50 | $151.50 | $145.83 | $146.50 | 5 594 624 |
| Apr 18, 2024 | $151.63 | $153.67 | $151.25 | $153.11 | 4 398 965 |
| Apr 17, 2024 | $153.01 | $153.18 | $151.24 | $151.94 | 3 192 143 |
| Apr 16, 2024 | $150.20 | $154.40 | $148.66 | $153.02 | 4 766 590 |
| Apr 15, 2024 | $151.12 | $154.93 | $149.24 | $149.77 | 6 380 072 |
| Apr 12, 2024 | $155.85 | $155.98 | $148.48 | $149.98 | 11 391 648 |
| Apr 11, 2024 | $163.32 | $164.29 | $161.26 | $162.73 | 1 983 816 |
| Apr 10, 2024 | $164.26 | $164.87 | $162.64 | $163.20 | 2 273 421 |
| Apr 09, 2024 | $165.86 | $167.18 | $164.75 | $167.14 | 1 336 145 |
| Apr 08, 2024 | $165.88 | $166.89 | $164.04 | $165.69 | 2 285 611 |
| Apr 05, 2024 | $165.76 | $169.39 | $165.33 | $165.86 | 3 255 593 |
| Apr 04, 2024 | $165.21 | $168.79 | $164.45 | $165.52 | 3 874 246 |
| Apr 03, 2024 | $165.00 | $166.26 | $162.64 | $162.97 | 2 051 678 |
| Apr 02, 2024 | $165.67 | $166.17 | $163.64 | $165.01 | 2 391 031 |
| Apr 01, 2024 | $168.99 | $169.49 | $166.12 | $167.02 | 1 896 493 |
| Mar 28, 2024 | $168.73 | $171.14 | $167.41 | $169.21 | 3 394 211 |
| Mar 27, 2024 | $167.34 | $168.53 | $166.34 | $168.51 | 2 830 940 |
| Mar 26, 2024 | $169.21 | $169.23 | $164.11 | $165.67 | 4 549 576 |
| Mar 25, 2024 | $169.30 | $169.84 | $167.03 | $167.81 | 2 149 330 |
| Mar 22, 2024 | $168.77 | $171.36 | $168.16 | $168.90 | 2 390 414 |
