Zoetis Inc (ZTS) Historical Stock Data
176.71 ↑1.04 (0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZTS is down -0.11% a day on average. There have been 16 days where Zoetis Inc closed green and 14 days where ZTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 175.70 | 176.71 | ↑$1.01 (0.57%) | 174.55 | 177.66 | 2.02M |
| 2024-11-20 | 176.42 | 175.67 | ↓$0.75 (-0.43%) | 173.83 | 177.40 | 2.19M |
| 2024-11-19 | 174.88 | 175.56 | ↑$0.68 (0.39%) | 173.24 | 176.50 | 1.63M |
| 2024-11-18 | 174.13 | 176.42 | ↑$2.29 (1.32%) | 173.66 | 177.20 | 2.21M |
| 2024-11-15 | 173.00 | 175.14 | ↑$2.14 (1.24%) | 170.75 | 177.06 | 3.04M |
| 2024-11-14 | 177.48 | 174.63 | ↓$2.85 (-1.61%) | 173.82 | 178.97 | 3M |
| 2024-11-13 | 175.32 | 177.04 | ↑$1.72 (0.98%) | 174.91 | 177.50 | 1.87M |
| 2024-11-12 | 175.39 | 173.96 | ↓$1.43 (-0.82%) | 173.75 | 176.51 | 2.66M |
| 2024-11-11 | 176.93 | 176.15 | ↓$0.78 (-0.44%) | 175.00 | 178.37 | 2.01M |
| 2024-11-08 | 174.25 | 176.82 | ↑$2.57 (1.47%) | 173.22 | 177.10 | 3.24M |
| 2024-11-07 | 172.59 | 174.25 | ↑$1.66 (0.96%) | 169.64 | 174.79 | 3.78M |
| 2024-11-06 | 178.52 | 170.37 | ↓$8.15 (-4.57%) | 169.31 | 178.92 | 5.36M |
| 2024-11-05 | 174.56 | 175.27 | ↑$0.71 (0.41%) | 172.25 | 176.80 | 2.45M |
| 2024-11-04 | 176.64 | 175.18 | ↓$1.45 (-0.82%) | 173.59 | 179.17 | 4.16M |
| 2024-11-01 | 179.98 | 181.95 | ↑$1.97 (1.09%) | 179.20 | 183.11 | 2.84M |
| 2024-10-31 | 180.22 | 178.78 | ↓$1.44 (-0.80%) | 178.74 | 181.58 | 2.12M |
| 2024-10-30 | 179.92 | 182.74 | ↑$2.82 (1.57%) | 179.80 | 183.81 | 1.96M |
| 2024-10-29 | 182.01 | 181.27 | ↓$0.74 (-0.41%) | 181.05 | 184.41 | 1.68M |
| 2024-10-28 | 181.53 | 182.76 | ↑$1.23 (0.68%) | 180.83 | 183.10 | 1.91M |
| 2024-10-25 | 181.49 | 180.01 | ↓$1.48 (-0.82%) | 179.68 | 181.87 | 2.05M |
| 2024-10-24 | 187.56 | 181.50 | ↓$6.06 (-3.23%) | 180.08 | 188.25 | 4.14M |
| 2024-10-23 | 189.40 | 188.99 | ↓$0.41 (-0.22%) | 187.56 | 189.98 | 1.34M |
| 2024-10-22 | 188.41 | 189.51 | ↑$1.10 (0.58%) | 187.22 | 189.82 | 1.44M |
| 2024-10-21 | 192.48 | 189.45 | ↓$3.03 (-1.57%) | 189.18 | 192.48 | 0.96M |
| 2024-10-18 | 191.16 | 193.28 | ↑$2.12 (1.11%) | 190.50 | 193.49 | 1.58M |
| 2024-10-17 | 195.71 | 191.00 | ↓$4.71 (-2.41%) | 190.89 | 196.07 | 1.06M |
| 2024-10-16 | 192.00 | 194.44 | ↑$2.44 (1.27%) | 191.86 | 195.88 | 1.59M |
| 2024-10-15 | 192.28 | 192.39 | ↑$0.11 (0.06%) | 192.14 | 195.81 | 1M |
| 2024-10-14 | 190.16 | 192.65 | ↑$2.49 (1.31%) | 189.83 | 193.04 | 1.62M |
| 2024-10-11 | 190.21 | 190.08 | ↓$0.13 (-0.07%) | 189.72 | 192.82 | 1.01M |
Create an account or log in to view more rows.
$ZTS taking off soon
$ZTS volume = money
$ZTS go time
$ZTS due for a spike!
$ZTS Up! Up! Up! Up! Up! Up! Up!
$ZTS the market is selling off
$ZTS we’re fucked tomorrow boys
$ZTS might get a sell off today
$ZTS man this will be good in coming weeks
$ZTS bear trap dude