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 |
| Dec 15, 2023 | $199.41 | $199.41 | $193.99 | $196.29 | 1 956 687 |
| Dec 14, 2023 | $198.00 | $201.92 | $198.00 | $200.09 | 2 300 288 |
| Dec 13, 2023 | $191.78 | $197.67 | $190.94 | $197.41 | 2 036 814 |
| Dec 12, 2023 | $190.08 | $192.50 | $188.92 | $191.47 | 1 480 699 |
| Dec 11, 2023 | $185.17 | $190.14 | $184.68 | $189.46 | 2 751 741 |
| Dec 08, 2023 | $182.08 | $184.85 | $181.47 | $184.60 | 1 472 555 |
| Dec 07, 2023 | $182.46 | $182.60 | $180.51 | $181.83 | 844 891 |
| Dec 06, 2023 | $180.75 | $183.18 | $180.64 | $182.00 | 1 547 009 |
| Dec 05, 2023 | $181.29 | $182.04 | $178.86 | $179.65 | 1 425 845 |
| Dec 04, 2023 | $178.81 | $182.66 | $178.81 | $182.12 | 1 306 475 |
| Dec 01, 2023 | $176.25 | $179.46 | $175.98 | $179.13 | 1 060 061 |
| Nov 30, 2023 | $175.04 | $176.86 | $173.63 | $176.67 | 2 376 872 |
| Nov 29, 2023 | $177.87 | $178.06 | $175.24 | $175.79 | 1 524 094 |
| Nov 28, 2023 | $178.11 | $178.36 | $176.16 | $176.97 | 1 348 763 |
| Nov 27, 2023 | $180.03 | $180.79 | $178.47 | $178.79 | 1 441 412 |
| Nov 24, 2023 | $180.17 | $181.39 | $179.38 | $180.21 | 634 958 |
| Nov 22, 2023 | $180.00 | $180.94 | $178.78 | $179.35 | 1 285 556 |
| Nov 21, 2023 | $176.64 | $179.91 | $175.77 | $178.73 | 1 423 779 |
| Nov 20, 2023 | $174.32 | $177.00 | $173.91 | $176.06 | 811 011 |
| Nov 17, 2023 | $177.41 | $177.70 | $173.70 | $174.80 | 2 353 490 |
| Nov 16, 2023 | $175.03 | $176.81 | $173.80 | $176.54 | 1 521 953 |
| Nov 15, 2023 | $172.49 | $175.65 | $172.48 | $174.62 | 1 357 415 |
| Nov 14, 2023 | $171.41 | $175.24 | $170.87 | $172.65 | 1 070 584 |
| Nov 13, 2023 | $168.68 | $169.55 | $167.57 | $168.83 | 1 531 487 |
| Nov 10, 2023 | $170.51 | $170.51 | $166.24 | $169.32 | 2 013 968 |
