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 |
| Jul 26, 2023 | $189.39 | $192.89 | $188.17 | $192.00 | 2 921 640 |
| Jul 25, 2023 | $184.50 | $193.28 | $184.34 | $190.15 | 3 948 175 |
| Jul 24, 2023 | $183.20 | $186.18 | $182.30 | $185.58 | 2 784 886 |
| Jul 21, 2023 | $172.53 | $184.85 | $172.03 | $183.51 | 3 990 101 |
| Jul 20, 2023 | $170.88 | $172.31 | $170.01 | $171.61 | 2 909 289 |
| Jul 19, 2023 | $172.00 | $173.07 | $170.66 | $170.89 | 1 842 085 |
| Jul 18, 2023 | $170.46 | $171.49 | $169.14 | $171.08 | 1 031 067 |
| Jul 17, 2023 | $172.52 | $172.52 | $169.68 | $170.73 | 1 634 187 |
| Jul 14, 2023 | $171.66 | $173.37 | $171.12 | $172.19 | 2 412 308 |
| Jul 13, 2023 | $172.41 | $172.97 | $170.94 | $171.00 | 1 000 302 |
| Jul 12, 2023 | $171.95 | $173.09 | $170.51 | $171.86 | 1 462 237 |
| Jul 11, 2023 | $170.54 | $171.46 | $169.46 | $170.14 | 1 079 849 |
| Jul 10, 2023 | $166.79 | $170.53 | $166.40 | $170.22 | 1 280 094 |
| Jul 07, 2023 | $168.23 | $168.64 | $166.00 | $167.14 | 1 243 208 |
| Jul 06, 2023 | $167.63 | $169.73 | $167.08 | $168.47 | 1 548 957 |
| Jul 05, 2023 | $169.20 | $169.72 | $167.47 | $169.35 | 1 702 085 |
| Jul 03, 2023 | $170.53 | $170.70 | $168.70 | $170.23 | 705 176 |
| Jun 30, 2023 | $173.29 | $174.68 | $171.67 | $172.21 | 2 060 087 |
| Jun 29, 2023 | $168.65 | $171.91 | $168.20 | $171.87 | 1 399 878 |
| Jun 28, 2023 | $170.39 | $170.80 | $168.75 | $169.10 | 1 677 546 |
| Jun 27, 2023 | $168.80 | $171.09 | $167.15 | $170.67 | 1 437 396 |
| Jun 26, 2023 | $167.91 | $168.37 | $164.55 | $167.54 | 1 718 561 |
| Jun 23, 2023 | $169.10 | $169.68 | $167.19 | $168.37 | 2 390 722 |
| Jun 22, 2023 | $170.65 | $171.15 | $169.45 | $170.16 | 1 656 268 |
| Jun 21, 2023 | $168.09 | $170.43 | $167.74 | $169.88 | 2 309 612 |
