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 |
| Aug 30, 2023 | $192.70 | $194.37 | $191.82 | $192.70 | 1 673 525 |
| Aug 29, 2023 | $187.30 | $192.86 | $186.86 | $192.77 | 2 423 711 |
| Aug 28, 2023 | $184.51 | $187.93 | $184.30 | $186.98 | 1 523 727 |
| Aug 25, 2023 | $183.08 | $185.01 | $181.49 | $182.82 | 678 259 |
| Aug 24, 2023 | $184.30 | $185.23 | $181.35 | $181.56 | 1 170 599 |
| Aug 23, 2023 | $182.81 | $184.68 | $182.31 | $184.25 | 1 020 506 |
| Aug 22, 2023 | $179.65 | $182.50 | $179.16 | $181.82 | 1 285 386 |
| Aug 21, 2023 | $181.86 | $182.63 | $179.97 | $180.81 | 856 724 |
| Aug 18, 2023 | $181.05 | $182.41 | $180.03 | $181.57 | 2 027 208 |
| Aug 17, 2023 | $186.42 | $186.61 | $181.86 | $182.77 | 2 146 675 |
| Aug 16, 2023 | $187.98 | $189.10 | $185.86 | $186.27 | 1 204 200 |
| Aug 15, 2023 | $189.15 | $190.75 | $188.54 | $189.15 | 1 001 084 |
| Aug 14, 2023 | $190.21 | $192.52 | $188.85 | $189.65 | 1 352 400 |
| Aug 11, 2023 | $188.48 | $191.60 | $188.18 | $190.83 | 1 742 919 |
| Aug 10, 2023 | $190.00 | $191.83 | $187.73 | $189.10 | 2 115 599 |
| Aug 09, 2023 | $189.94 | $190.95 | $186.97 | $189.35 | 2 270 011 |
| Aug 08, 2023 | $182.15 | $190.54 | $177.25 | $189.30 | 4 116 759 |
| Aug 07, 2023 | $180.19 | $181.88 | $180.03 | $180.69 | 1 909 565 |
| Aug 04, 2023 | $180.14 | $182.46 | $178.34 | $178.63 | 1 813 076 |
| Aug 03, 2023 | $180.61 | $183.26 | $179.76 | $180.88 | 1 626 775 |
| Aug 02, 2023 | $184.23 | $185.66 | $181.66 | $182.00 | 2 284 752 |
| Aug 01, 2023 | $187.46 | $188.77 | $184.80 | $185.51 | 1 523 771 |
| Jul 31, 2023 | $189.18 | $190.09 | $186.44 | $188.09 | 1 426 887 |
| Jul 28, 2023 | $190.50 | $191.28 | $187.86 | $189.90 | 1 898 797 |
| Jul 27, 2023 | $192.80 | $194.99 | $188.49 | $188.69 | 1 799 447 |
