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 |
| Feb 29, 2024 | $200.50 | $200.53 | $198.19 | $198.33 | 1 448 613 |
| Feb 28, 2024 | $199.30 | $200.50 | $197.10 | $199.94 | 1 997 535 |
| Feb 27, 2024 | $197.65 | $199.25 | $194.06 | $199.00 | 1 693 317 |
| Feb 26, 2024 | $196.90 | $197.92 | $195.48 | $197.04 | 1 805 107 |
| Feb 23, 2024 | $197.35 | $198.21 | $194.82 | $197.21 | 1 935 933 |
| Feb 22, 2024 | $189.31 | $196.66 | $188.56 | $196.66 | 2 922 333 |
| Feb 21, 2024 | $186.66 | $188.86 | $186.66 | $188.38 | 3 178 766 |
| Feb 20, 2024 | $187.30 | $189.41 | $186.24 | $186.55 | 1 983 519 |
| Feb 16, 2024 | $189.40 | $190.33 | $187.93 | $188.39 | 1 675 410 |
| Feb 15, 2024 | $183.86 | $190.34 | $183.86 | $189.65 | 2 463 519 |
| Feb 14, 2024 | $185.19 | $186.49 | $182.11 | $184.08 | 2 386 313 |
| Feb 13, 2024 | $186.60 | $190.61 | $182.07 | $183.49 | 3 647 309 |
| Feb 12, 2024 | $197.74 | $199.62 | $196.45 | $196.69 | 2 455 204 |
| Feb 09, 2024 | $195.59 | $198.22 | $195.59 | $197.32 | 1 858 116 |
| Feb 08, 2024 | $196.08 | $197.00 | $195.00 | $195.75 | 1 489 684 |
| Feb 07, 2024 | $196.14 | $197.94 | $195.21 | $197.09 | 1 366 351 |
| Feb 06, 2024 | $192.00 | $196.50 | $190.87 | $196.14 | 2 099 586 |
| Feb 05, 2024 | $188.44 | $190.87 | $187.50 | $190.17 | 1 703 074 |
| Feb 02, 2024 | $187.39 | $190.18 | $185.62 | $189.04 | 1 176 556 |
| Feb 01, 2024 | $188.30 | $189.64 | $185.41 | $189.14 | 1 348 652 |
| Jan 31, 2024 | $192.13 | $192.50 | $187.45 | $187.81 | 1 610 117 |
| Jan 30, 2024 | $192.87 | $193.51 | $190.45 | $191.43 | 1 330 775 |
| Jan 29, 2024 | $191.36 | $192.99 | $189.96 | $192.76 | 1 244 366 |
| Jan 26, 2024 | $189.21 | $192.88 | $188.97 | $191.52 | 1 839 812 |
| Jan 25, 2024 | $185.53 | $187.53 | $185.31 | $187.32 | 2 252 807 |
