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 |
| Feb 11, 2016 | $38.98 | $39.53 | $38.26 | $39.36 | 8 058 200 |
| Feb 10, 2016 | $40.17 | $40.48 | $39.25 | $39.33 | 6 629 200 |
| Feb 09, 2016 | $39.58 | $40.96 | $39.39 | $39.86 | 6 277 600 |
| Feb 08, 2016 | $40.40 | $40.71 | $39.59 | $40.19 | 4 314 300 |
| Feb 05, 2016 | $41.32 | $41.51 | $40.61 | $40.91 | 4 058 100 |
| Feb 04, 2016 | $41.15 | $41.95 | $40.93 | $41.54 | 3 949 800 |
| Feb 03, 2016 | $41.84 | $42.00 | $40.45 | $41.31 | 5 145 100 |
| Feb 02, 2016 | $42.43 | $42.53 | $41.37 | $41.72 | 3 441 500 |
| Feb 01, 2016 | $43.00 | $43.39 | $42.51 | $42.96 | 4 702 400 |
| Jan 29, 2016 | $43.20 | $43.36 | $42.61 | $43.05 | 7 032 600 |
| Jan 28, 2016 | $43.40 | $43.58 | $42.71 | $42.84 | 5 660 400 |
| Jan 27, 2016 | $43.67 | $44.36 | $42.80 | $43.15 | 3 242 500 |
| Jan 26, 2016 | $43.30 | $44.06 | $43.15 | $43.87 | 3 797 500 |
| Jan 25, 2016 | $43.25 | $43.77 | $43.06 | $43.20 | 2 364 200 |
| Jan 22, 2016 | $43.59 | $43.82 | $43.10 | $43.40 | 3 397 500 |
| Jan 21, 2016 | $43.79 | $43.92 | $42.98 | $43.08 | 3 777 400 |
| Jan 20, 2016 | $42.57 | $44.28 | $42.41 | $43.79 | 5 212 900 |
| Jan 19, 2016 | $44.11 | $44.72 | $42.73 | $43.19 | 4 595 000 |
| Jan 15, 2016 | $43.00 | $43.85 | $42.77 | $43.38 | 4 519 100 |
| Jan 14, 2016 | $43.34 | $44.40 | $42.66 | $44.13 | 4 794 900 |
| Jan 13, 2016 | $45.25 | $45.33 | $43.03 | $43.25 | 4 197 600 |
| Jan 12, 2016 | $43.87 | $45.05 | $43.25 | $44.97 | 7 774 900 |
| Jan 11, 2016 | $46.10 | $46.34 | $43.83 | $44.58 | 4 306 900 |
| Jan 08, 2016 | $46.94 | $47.57 | $45.65 | $45.88 | 4 946 100 |
| Jan 07, 2016 | $46.99 | $48.00 | $46.29 | $46.56 | 4 324 400 |
