NYSE:ZTS
Zoetis Stock Price (Quote)
$169.04
+0.91 (+0.541%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $144.80 | $172.23 | Friday, 10th May 2024 ZTS stock ended at $169.04. This is 0.541% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.01% from a day low at $168.29 to a day high of $169.99. |
| 90 days | $144.80 | $200.53 | |
| 52 weeks | $144.80 | $201.92 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $168.52 | $169.91 | $166.89 | $168.91 | 2 824 592 |
| Jun 16, 2023 | $172.23 | $172.97 | $170.28 | $170.74 | 1 655 165 |
| Jun 15, 2023 | $165.70 | $172.15 | $165.41 | $171.43 | 1 835 957 |
| Jun 14, 2023 | $167.08 | $167.42 | $165.13 | $165.65 | 1 628 602 |
| Jun 13, 2023 | $165.62 | $167.27 | $165.55 | $166.01 | 1 814 580 |
| Jun 12, 2023 | $163.84 | $165.60 | $162.76 | $165.55 | 1 125 200 |
| Jun 09, 2023 | $163.73 | $164.23 | $162.95 | $163.09 | 1 346 567 |
| Jun 08, 2023 | $162.96 | $164.87 | $162.38 | $164.30 | 1 983 189 |
| Jun 07, 2023 | $170.14 | $169.59 | $162.85 | $163.58 | 2 726 991 |
| Jun 06, 2023 | $171.79 | $171.96 | $168.33 | $170.14 | 1 765 903 |
| Jun 05, 2023 | $172.46 | $172.66 | $170.01 | $171.12 | 1 500 052 |
| Jun 02, 2023 | $166.96 | $172.47 | $166.51 | $171.88 | 3 055 931 |
| Jun 01, 2023 | $162.90 | $166.19 | $161.61 | $166.00 | 2 132 965 |
| May 31, 2023 | $161.00 | $163.32 | $158.65 | $163.01 | 5 314 107 |
| May 30, 2023 | $164.16 | $165.45 | $160.59 | $160.94 | 2 182 168 |
| May 26, 2023 | $164.82 | $166.63 | $164.38 | $164.74 | 1 909 329 |
| May 25, 2023 | $169.63 | $169.97 | $163.57 | $165.24 | 3 155 836 |
| May 24, 2023 | $171.14 | $171.39 | $168.52 | $169.14 | 2 424 300 |
| May 23, 2023 | $177.88 | $177.98 | $171.40 | $172.67 | 2 199 613 |
| May 22, 2023 | $178.86 | $181.42 | $178.26 | $179.52 | 1 911 350 |
| May 19, 2023 | $180.83 | $182.14 | $179.19 | $179.55 | 1 536 945 |
| May 18, 2023 | $178.92 | $180.17 | $175.86 | $179.72 | 1 818 190 |
| May 17, 2023 | $182.35 | $182.43 | $177.72 | $178.94 | 1 713 071 |
| May 16, 2023 | $182.87 | $183.62 | $180.84 | $181.45 | 1 175 254 |
| May 15, 2023 | $183.60 | $184.32 | $182.72 | $183.85 | 1 060 549 |
