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 |
| Mar 18, 2016 | $39.92 | $41.04 | $39.80 | $40.86 | 5 812 800 |
| Mar 17, 2016 | $40.49 | $40.67 | $39.52 | $39.72 | 7 288 100 |
| Mar 16, 2016 | $40.86 | $40.86 | $40.10 | $40.46 | 5 147 400 |
| Mar 15, 2016 | $41.06 | $41.09 | $39.97 | $40.72 | 7 034 600 |
| Mar 14, 2016 | $41.63 | $41.71 | $41.07 | $41.31 | 3 338 500 |
| Mar 11, 2016 | $40.20 | $41.91 | $40.02 | $41.87 | 5 890 900 |
| Mar 10, 2016 | $39.92 | $40.61 | $39.35 | $39.91 | 7 999 500 |
| Mar 09, 2016 | $40.55 | $40.60 | $39.84 | $40.46 | 4 083 700 |
| Mar 08, 2016 | $40.84 | $41.14 | $40.16 | $40.23 | 3 266 300 |
| Mar 07, 2016 | $40.60 | $41.43 | $40.46 | $41.20 | 3 540 500 |
| Mar 04, 2016 | $41.08 | $41.32 | $40.62 | $40.80 | 3 557 900 |
| Mar 03, 2016 | $41.72 | $41.85 | $40.70 | $41.08 | 4 473 700 |
| Mar 02, 2016 | $41.91 | $42.18 | $41.51 | $41.72 | 2 507 700 |
| Mar 01, 2016 | $41.49 | $42.14 | $40.88 | $42.10 | 5 280 700 |
| Feb 29, 2016 | $42.10 | $42.17 | $41.05 | $41.06 | 3 550 500 |
| Feb 26, 2016 | $42.99 | $43.34 | $42.22 | $42.36 | 2 654 300 |
| Feb 25, 2016 | $42.37 | $42.92 | $41.79 | $42.90 | 4 135 900 |
| Feb 24, 2016 | $41.94 | $42.42 | $41.25 | $42.37 | 3 086 800 |
| Feb 23, 2016 | $42.58 | $43.20 | $42.29 | $42.37 | 2 499 000 |
| Feb 22, 2016 | $42.12 | $42.83 | $41.79 | $42.77 | 3 476 600 |
| Feb 19, 2016 | $42.07 | $42.23 | $41.40 | $41.83 | 3 844 500 |
| Feb 18, 2016 | $41.56 | $42.37 | $41.53 | $42.02 | 5 350 400 |
| Feb 17, 2016 | $40.78 | $42.00 | $40.47 | $41.80 | 7 226 900 |
| Feb 16, 2016 | $41.66 | $41.87 | $39.73 | $40.43 | 5 614 300 |
| Feb 12, 2016 | $39.81 | $40.48 | $39.21 | $40.43 | 6 734 700 |
