Indicators

Zoetis (NY: ZTS )

194.81 -0.06 (-0.03%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	199.46	199.49	197.16	197.30	2,864,077	-1.60(-0.80%)
Feb 28, 2024	198.26	199.46	196.07	198.90	2,013,743	+0.94(+0.47%)
Feb 27, 2024	196.62	198.21	193.03	197.96	1,995,004	+1.95(+0.99%)
Feb 26, 2024	195.87	196.96	194.44	196.01	2,109,507	-0.17(-0.09%)
Feb 23, 2024	196.32	197.18	193.80	196.18	2,403,723	+0.55(+0.28%)
Feb 22, 2024	188.32	195.65	187.56	195.64	3,357,213	+8.24(+4.40%)
Feb 21, 2024	185.69	187.88	185.69	187.40	3,195,573	+1.82(+0.98%)
Feb 20, 2024	186.32	188.42	185.27	185.58	2,515,863	-1.83(-0.98%)
Feb 16, 2024	188.41	189.36	186.95	187.41	1,964,031	-1.25(-0.66%)
Feb 15, 2024	182.90	189.35	182.90	188.66	2,739,830	+5.54(+3.03%)
Feb 14, 2024	184.22	185.52	181.15	183.12	2,741,047	+0.59(+0.32%)
Feb 13, 2024	185.63	189.62	181.12	182.53	4,161,494	-13.13(-6.71%)
Feb 12, 2024	196.71	198.58	195.43	195.66	2,481,923	-0.63(-0.32%)
Feb 09, 2024	194.57	197.19	194.57	196.29	2,246,029	+1.56(+0.80%)
Feb 08, 2024	195.06	195.97	193.98	194.73	1,560,137	-1.33(-0.68%)
Feb 07, 2024	195.12	196.91	194.19	196.06	2,028,389	+0.94(+0.48%)
Feb 06, 2024	191.00	195.49	189.88	195.12	2,472,197	+5.94(+3.14%)
Feb 05, 2024	187.46	189.88	186.46	189.18	2,123,519	+1.12(+0.60%)
Feb 02, 2024	186.41	189.19	184.65	188.06	1,183,819	-0.10(-0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.