NYSE:ZTS
Zoetis Stock Price (Quote)
$175.82
+3.94 (+2.29%)
At Close: Jun 05, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $161.00 | $176.73 | Wednesday, 5th Jun 2024 ZTS stock ended at $175.82. This is 2.29% more than the trading day before Tuesday, 4th Jun 2024. During the day the stock fluctuated 2.22% from a day low at $172.90 to a day high of $176.73. |
90 days | $144.80 | $185.11 | |
52 weeks | $144.80 | $201.92 |
Historical Zoetis prices
Date | Open | High | Low | Close | Volume |
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 |
May 12, 2023 | $184.38 | $184.63 | $181.79 | $183.62 | 1 267 418 |
May 11, 2023 | $185.84 | $186.28 | $183.20 | $185.12 | 1 539 051 |
May 10, 2023 | $186.00 | $186.49 | $183.35 | $185.14 | 1 610 434 |
May 09, 2023 | $183.64 | $185.28 | $183.37 | $184.37 | 1 413 831 |
May 08, 2023 | $186.31 | $187.05 | $183.50 | $184.87 | 1 976 107 |
May 05, 2023 | $180.00 | $187.72 | $176.91 | $186.23 | 3 878 459 |
May 04, 2023 | $168.00 | $182.76 | $167.53 | $178.47 | 3 592 104 |
May 03, 2023 | $178.99 | $180.58 | $177.29 | $177.73 | 2 513 831 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ZTS stock historical prices to predict future price movements?
Trend Analysis: Examine the ZTS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ZTS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.