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 |
| Oct 05, 2023 | $171.19 | $172.58 | $170.01 | $172.00 | 2 083 233 |
| Oct 04, 2023 | $171.12 | $171.54 | $169.19 | $170.99 | 1 323 267 |
| Oct 03, 2023 | $171.82 | $172.95 | $169.69 | $170.33 | 1 668 463 |
| Oct 02, 2023 | $173.20 | $173.36 | $170.58 | $172.73 | 1 270 160 |
| Sep 29, 2023 | $175.59 | $175.59 | $173.79 | $173.98 | 1 034 267 |
| Sep 28, 2023 | $174.44 | $175.73 | $173.78 | $174.01 | 1 115 881 |
| Sep 27, 2023 | $177.73 | $178.19 | $172.79 | $174.68 | 1 395 281 |
| Sep 26, 2023 | $176.58 | $178.45 | $176.27 | $176.87 | 1 462 502 |
| Sep 25, 2023 | $175.80 | $177.92 | $175.14 | $177.72 | 1 551 129 |
| Sep 22, 2023 | $177.06 | $178.09 | $174.97 | $176.68 | 1 280 370 |
| Sep 21, 2023 | $179.25 | $180.56 | $176.47 | $176.63 | 1 651 803 |
| Sep 20, 2023 | $183.21 | $184.44 | $181.42 | $181.48 | 1 478 152 |
| Sep 19, 2023 | $178.87 | $182.60 | $178.84 | $181.98 | 1 341 209 |
| Sep 18, 2023 | $179.58 | $181.46 | $178.39 | $179.65 | 994 939 |
| Sep 15, 2023 | $180.29 | $183.44 | $179.09 | $180.25 | 3 257 033 |
| Sep 14, 2023 | $183.38 | $183.92 | $180.58 | $182.74 | 2 000 577 |
| Sep 13, 2023 | $186.46 | $187.27 | $181.17 | $182.00 | 1 935 540 |
| Sep 12, 2023 | $185.23 | $189.76 | $184.99 | $187.70 | 1 673 305 |
| Sep 11, 2023 | $186.16 | $187.20 | $185.46 | $186.07 | 957 866 |
| Sep 08, 2023 | $187.22 | $187.74 | $184.72 | $185.78 | 1 308 799 |
| Sep 07, 2023 | $186.94 | $188.27 | $185.42 | $187.78 | 1 109 259 |
| Sep 06, 2023 | $189.48 | $189.84 | $186.36 | $186.86 | 1 298 014 |
| Sep 05, 2023 | $191.66 | $192.39 | $189.44 | $190.43 | 1 672 971 |
| Sep 01, 2023 | $192.97 | $193.35 | $191.18 | $192.52 | 1 174 283 |
| Aug 31, 2023 | $192.26 | $193.28 | $190.47 | $190.51 | 1 608 092 |
