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 |
| Jan 24, 2024 | $188.81 | $189.70 | $185.93 | $186.07 | 1 500 294 |
| Jan 23, 2024 | $191.55 | $191.94 | $187.79 | $188.10 | 1 221 597 |
| Jan 22, 2024 | $190.11 | $194.25 | $190.11 | $191.20 | 1 890 693 |
| Jan 19, 2024 | $190.57 | $190.92 | $187.16 | $188.38 | 2 272 833 |
| Jan 18, 2024 | $191.43 | $192.82 | $189.17 | $190.50 | 3 425 282 |
| Jan 17, 2024 | $191.99 | $192.97 | $189.71 | $190.90 | 1 376 567 |
| Jan 16, 2024 | $198.11 | $198.75 | $192.67 | $192.99 | 1 608 112 |
| Jan 12, 2024 | $197.68 | $199.56 | $196.87 | $198.94 | 1 653 729 |
| Jan 11, 2024 | $198.23 | $198.41 | $195.74 | $196.71 | 1 584 662 |
| Jan 10, 2024 | $196.58 | $198.87 | $195.91 | $198.77 | 1 312 738 |
| Jan 09, 2024 | $195.55 | $199.83 | $194.05 | $195.94 | 1 768 455 |
| Jan 08, 2024 | $194.53 | $196.28 | $192.67 | $196.15 | 1 607 529 |
| Jan 05, 2024 | $193.07 | $195.94 | $193.07 | $194.85 | 854 112 |
| Jan 04, 2024 | $192.85 | $194.92 | $192.01 | $194.04 | 1 431 562 |
| Jan 03, 2024 | $195.92 | $195.95 | $192.80 | $192.93 | 1 118 183 |
| Jan 02, 2024 | $195.79 | $197.95 | $195.05 | $196.57 | 1 351 049 |
| Dec 29, 2023 | $196.68 | $198.01 | $196.52 | $197.37 | 1 006 894 |
| Dec 28, 2023 | $197.62 | $198.60 | $196.53 | $197.16 | 699 503 |
| Dec 27, 2023 | $195.41 | $197.01 | $194.74 | $196.90 | 766 111 |
| Dec 26, 2023 | $194.88 | $196.34 | $194.09 | $195.50 | 811 317 |
| Dec 22, 2023 | $195.32 | $195.91 | $192.74 | $194.98 | 1 544 521 |
| Dec 21, 2023 | $196.00 | $196.98 | $193.90 | $194.66 | 2 084 342 |
| Dec 20, 2023 | $198.00 | $199.34 | $194.58 | $194.63 | 1 494 703 |
| Dec 19, 2023 | $197.78 | $198.98 | $197.24 | $198.08 | 1 600 222 |
| Dec 18, 2023 | $197.81 | $198.05 | $195.62 | $196.72 | 1 283 223 |
