Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	151.63	153.67	151.17	153.11	4,772,862	+1.60(+1.06%)
Apr 17, 2024	152.57	152.74	150.81	151.51	3,279,836	-1.08(-0.71%)
Apr 16, 2024	149.77	153.96	148.24	152.59	4,981,728	+3.24(+2.17%)
Apr 15, 2024	150.69	154.56	148.82	149.34	8,692,089	-0.21(-0.14%)
Apr 12, 2024	155.41	155.54	148.06	149.55	11,610,768	-12.71(-7.83%)
Apr 11, 2024	162.86	163.82	160.80	162.27	2,296,969	-0.47(-0.29%)
Apr 10, 2024	163.79	164.40	162.18	162.74	2,673,338	-3.93(-2.36%)
Apr 09, 2024	165.39	166.71	164.27	166.66	1,834,986	+1.45(+0.88%)
Apr 08, 2024	165.41	166.41	163.57	165.22	2,307,936	-0.17(-0.10%)
Apr 05, 2024	165.29	168.91	164.84	165.39	3,674,368	+0.34(+0.21%)
Apr 04, 2024	164.74	168.31	163.98	165.05	4,318,353	+2.54(+1.56%)
Apr 03, 2024	164.53	165.78	162.18	162.51	2,488,117	-2.03(-1.24%)
Apr 02, 2024	165.20	165.70	163.18	164.54	2,398,350	-2.00(-1.20%)
Apr 01, 2024	168.51	169.01	165.65	166.54	1,901,926	-2.18(-1.29%)
Mar 28, 2024	168.25	169.94	169.90	168.73	3,405,464	+0.70(+0.42%)
Mar 27, 2024	166.86	168.05	165.87	168.03	2,865,963	+2.83(+1.71%)
Mar 26, 2024	168.73	168.75	163.64	165.20	4,563,023	-2.13(-1.28%)
Mar 25, 2024	168.82	169.36	166.56	167.33	2,800,560	-1.09(-0.65%)
Mar 22, 2024	168.29	170.87	167.68	168.42	2,848,585	+0.58(+0.34%)
Mar 21, 2024	172.24	173.83	167.54	167.84	4,413,288	-2.66(-1.56%)
Mar 20, 2024	172.16	172.61	168.86	170.50	3,707,961	-1.96(-1.14%)
Mar 19, 2024	171.17	173.01	169.78	172.47	3,634,355	+2.26(+1.33%)
Mar 18, 2024	173.25	173.78	169.93	170.21	4,968,971	-1.87(-1.09%)
Mar 15, 2024	173.29	175.01	171.12	172.08	3,409,361	-1.31(-0.75%)
Mar 14, 2024	176.99	176.99	170.24	173.39	6,450,912	-2.34(-1.33%)
Mar 13, 2024	181.08	182.45	175.49	175.73	5,964,444	-5.10(-2.82%)
Mar 12, 2024	183.13	183.31	180.43	180.83	2,605,840	-2.13(-1.17%)
Mar 11, 2024	182.10	183.47	179.91	182.97	3,393,163	+1.33(+0.73%)
Mar 08, 2024	181.48	182.46	179.33	181.64	6,536,599	+0.65(+0.36%)
Mar 07, 2024	184.38	184.58	180.87	180.99	3,850,220	-2.01(-1.10%)
Mar 06, 2024	184.77	186.71	182.71	183.01	5,042,882	-1.69(-0.92%)
Mar 05, 2024	186.91	187.20	183.90	184.70	2,515,679	-2.62(-1.40%)
Mar 04, 2024	189.07	189.88	185.98	187.33	3,767,882	-2.95(-1.55%)
Mar 01, 2024	195.44	195.67	187.95	190.28	3,735,008	-7.49(-3.79%)
Feb 29, 2024	199.93	199.96	197.63	197.77	2,857,280	-1.61(-0.81%)
Feb 28, 2024	198.73	199.93	196.54	199.37	2,008,964	+0.94(+0.47%)
Feb 27, 2024	197.09	198.68	193.49	198.43	1,990,270	+1.95(+0.99%)
Feb 26, 2024	196.34	197.43	194.90	196.48	2,104,501	-0.17(-0.09%)
Feb 23, 2024	196.79	197.65	194.26	196.65	2,398,019	+0.55(+0.28%)
Feb 22, 2024	188.77	196.11	188.00	196.10	3,349,246	+8.26(+4.40%)
Feb 21, 2024	186.13	188.32	186.13	187.84	3,187,990	+1.82(+0.98%)
Feb 20, 2024	186.77	188.87	185.71	186.02	2,509,893	-1.83(-0.98%)
Feb 16, 2024	188.86	189.81	187.40	187.85	1,959,370	-1.26(-0.66%)
Feb 15, 2024	183.34	189.80	183.34	189.11	2,733,328	+5.55(+3.03%)
Feb 14, 2024	184.66	185.96	181.58	183.56	2,734,542	+0.59(+0.32%)
Feb 13, 2024	186.07	190.07	181.55	182.97	4,151,619	-13.16(-6.71%)
Feb 12, 2024	197.18	199.05	195.89	196.13	2,476,033	-0.63(-0.32%)
Feb 09, 2024	195.03	197.66	195.03	196.76	2,240,699	+1.57(+0.80%)
Feb 08, 2024	195.52	196.44	194.45	195.19	1,556,435	-1.34(-0.68%)
Feb 07, 2024	195.58	197.38	194.66	196.53	2,023,576	+0.95(+0.48%)
Feb 06, 2024	191.45	195.95	190.33	195.58	2,466,331	+5.95(+3.14%)
Feb 05, 2024	187.90	190.33	186.91	189.63	2,118,480	+1.13(+0.60%)
Feb 02, 2024	186.86	189.64	185.09	188.50	1,181,009	-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.

Zoetis (NY: ZTS )

Historical Prices

Sections

Services

Contact Information

Follow Us