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 |
| 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 |
| Mar 21, 2024 | $172.73 | $174.33 | $168.02 | $168.32 | 4 339 726 |
| Mar 20, 2024 | $172.65 | $173.09 | $169.34 | $170.99 | 2 833 084 |
| Mar 19, 2024 | $171.66 | $173.50 | $170.27 | $172.96 | 3 620 137 |
| Mar 18, 2024 | $173.74 | $174.28 | $170.41 | $170.69 | 4 919 422 |
| Mar 15, 2024 | $173.78 | $175.51 | $171.61 | $172.57 | 2 209 889 |
| Mar 14, 2024 | $177.49 | $177.49 | $170.72 | $173.88 | 5 145 394 |
| Mar 13, 2024 | $181.60 | $182.86 | $175.99 | $176.23 | 4 614 768 |
| Mar 12, 2024 | $183.65 | $183.65 | $180.94 | $181.35 | 2 598 304 |
| Mar 11, 2024 | $182.62 | $183.95 | $180.42 | $183.49 | 3 381 833 |
| Mar 08, 2024 | $182.00 | $182.98 | $179.84 | $182.16 | 5 885 576 |
| Mar 07, 2024 | $184.91 | $185.11 | $181.39 | $181.51 | 3 838 829 |
| Mar 06, 2024 | $185.30 | $187.24 | $183.24 | $183.53 | 4 490 934 |
| Mar 05, 2024 | $187.44 | $187.50 | $184.44 | $185.23 | 2 120 324 |
| Mar 04, 2024 | $189.61 | $190.42 | $186.51 | $187.86 | 3 445 133 |
| Mar 01, 2024 | $196.00 | $196.20 | $188.49 | $190.82 | 3 346 307 |
