Zoetis Inc (ZTS) Historical Stock Data
164.84 ↑1.32 (0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZTS is down -0.02% a day on average. There have been 17 days where Zoetis Inc closed green and 13 days where ZTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 163.76 | 164.84 | ↑$1.08 (0.66%) | 163.53 | 166.39 | 6.18M |
| 2024-12-19 | 166.59 | 163.52 | ↓$3.07 (-1.84%) | 163.38 | 167.38 | 2.96M |
| 2024-12-18 | 170.07 | 167.01 | ↓$3.06 (-1.80%) | 166.90 | 170.94 | 2.70M |
| 2024-12-17 | 175.00 | 170.79 | ↓$4.21 (-2.41%) | 169.52 | 177.32 | 3.02M |
| 2024-12-16 | 177.99 | 175.81 | ↓$2.18 (-1.22%) | 175.80 | 179.29 | 1.94M |
| 2024-12-13 | 178.98 | 178.18 | ↓$0.80 (-0.45%) | 176.65 | 181.85 | 1.62M |
| 2024-12-12 | 176.95 | 178.84 | ↑$1.89 (1.07%) | 176.76 | 179.70 | 1.39M |
| 2024-12-11 | 176.26 | 177.17 | ↑$0.91 (0.52%) | 175.81 | 178.38 | 1.72M |
| 2024-12-10 | 177.88 | 176.71 | ↓$1.17 (-0.66%) | 176.20 | 178.51 | 1.68M |
| 2024-12-09 | 175.88 | 178.15 | ↑$2.27 (1.29%) | 175.09 | 179.78 | 2.39M |
| 2024-12-06 | 174.77 | 176.46 | ↑$1.69 (0.97%) | 174.41 | 177.55 | 2.55M |
| 2024-12-05 | 175.27 | 174.77 | ↓$0.50 (-0.29%) | 173.73 | 176.53 | 2.12M |
| 2024-12-04 | 174.60 | 175.32 | ↑$0.72 (0.42%) | 174.54 | 178.50 | 2.69M |
| 2024-12-03 | 176.71 | 176.94 | ↑$0.23 (0.13%) | 176.62 | 181.40 | 2.68M |
| 2024-12-02 | 175.78 | 176.81 | ↑$1.03 (0.59%) | 173.77 | 176.90 | 1.87M |
| 2024-11-29 | 176.93 | 175.25 | ↓$1.68 (-0.95%) | 175.25 | 177.81 | 1.54M |
| 2024-11-27 | 175.27 | 176.74 | ↑$1.47 (0.84%) | 175.12 | 179.27 | 2.31M |
| 2024-11-26 | 178.45 | 175.70 | ↓$2.75 (-1.54%) | 174.84 | 178.65 | 2.54M |
| 2024-11-25 | 177.00 | 178.71 | ↑$1.71 (0.97%) | 176.15 | 178.79 | 4.56M |
| 2024-11-22 | 176.35 | 176.96 | ↑$0.61 (0.35%) | 176.28 | 178.07 | 1.85M |
| 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 |
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