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 |
| Nov 09, 2023 | $170.97 | $173.56 | $170.55 | $170.63 | 3 478 551 |
| Nov 08, 2023 | $168.83 | $171.72 | $167.96 | $170.87 | 2 886 369 |
| Nov 07, 2023 | $163.09 | $167.45 | $163.07 | $167.16 | 2 933 791 |
| Nov 06, 2023 | $170.28 | $170.92 | $162.22 | $163.17 | 2 111 984 |
| Nov 03, 2023 | $164.25 | $164.72 | $159.37 | $162.23 | 1 974 580 |
| Nov 02, 2023 | $155.31 | $161.83 | $155.22 | $160.91 | 4 006 050 |
| Nov 01, 2023 | $156.42 | $156.97 | $151.03 | $151.44 | 6 053 912 |
| Oct 31, 2023 | $157.51 | $158.53 | $156.09 | $157.00 | 3 208 592 |
| Oct 30, 2023 | $157.13 | $158.41 | $153.52 | $157.00 | 2 755 985 |
| Oct 27, 2023 | $157.93 | $158.48 | $155.16 | $156.03 | 2 407 110 |
| Oct 26, 2023 | $162.27 | $162.29 | $157.88 | $158.07 | 2 883 237 |
| Oct 25, 2023 | $165.56 | $165.99 | $162.35 | $163.67 | 999 325 |
| Oct 24, 2023 | $166.63 | $168.24 | $166.25 | $167.12 | 1 198 830 |
| Oct 23, 2023 | $166.58 | $168.58 | $166.01 | $166.50 | 1 075 374 |
| Oct 20, 2023 | $167.62 | $168.26 | $165.09 | $167.09 | 1 925 345 |
| Oct 19, 2023 | $169.86 | $171.19 | $167.58 | $168.04 | 1 601 294 |
| Oct 18, 2023 | $172.92 | $173.85 | $169.45 | $169.54 | 944 634 |
| Oct 17, 2023 | $172.87 | $174.42 | $171.38 | $174.26 | 1 716 299 |
| Oct 16, 2023 | $175.01 | $176.54 | $173.67 | $175.18 | 1 264 376 |
| Oct 13, 2023 | $173.42 | $175.73 | $173.00 | $174.38 | 1 287 392 |
| Oct 12, 2023 | $176.83 | $177.55 | $174.21 | $174.31 | 1 205 262 |
| Oct 11, 2023 | $176.66 | $177.33 | $175.02 | $176.95 | 986 634 |
| Oct 10, 2023 | $174.29 | $176.79 | $173.55 | $175.63 | 1 561 780 |
| Oct 09, 2023 | $173.61 | $175.39 | $172.27 | $174.60 | 1 215 004 |
| Oct 06, 2023 | $171.78 | $175.93 | $170.28 | $175.58 | 1 489 958 |
