Zoetis Inc (1ZTS)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 151.68 | 0 | 0 | 0 | DE |
| 4 | -1.44 | -0.949367088608 | 151.68 | 163.76 | 147.7 | 151 | 158.08864023 | DE |
| 12 | -5.44 | -3.49434737924 | 155.68 | 178 | 147.7 | 112 | 156.45340022 | DE |
| 26 | -22.2 | -12.8740431454 | 172.44 | 185.04 | 147.7 | 82 | 160.61453573 | DE |
| 52 | -6.06 | -3.87715930902 | 156.3 | 185.04 | 140.3 | 71 | 160.29961075 | DE |
| 156 | -12.26 | -7.54461538462 | 162.5 | 185.95 | 140.3 | 67 | 162.4302334 | DE |
| 260 | -12.26 | -7.54461538462 | 162.5 | 185.95 | 140.3 | 67 | 162.4302334 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742576100 | 151.68 | 3.14 | 2.11 | 151.68 | 151.68 | 151.68 | 4 |
| 1742489700 | 148.54 | 0 | 0.00 | 148.54 | 148.54 | 148.54 | 0 |
| 1742403300 | 148.54 | 0 | 0.00 | 148.54 | 148.54 | 148.54 | 0 |
| 1742316900 | 148.54 | 0 | 0.00 | 148.54 | 148.54 | 148.54 | 0 |
| 1742230500 | 148.54 | 0 | 0.00 | 148.54 | 148.54 | 148.54 | 0 |
| 1741971300 | 148.54 | 0 | 0.00 | 148.54 | 148.54 | 148.54 | 0 |
| 1741884900 | 148.54 | -1.04 | -0.70 | 148.36 | 148.54 | 147.69999 | 19 |
| 1741798500 | 149.58 | -12.92 | -7.95 | 149.24 | 149.58 | 149.24 | 30 |
| 1741712100 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 0 |
| 1741625700 | 162.5 | 7.92 | 5.12 | 154.04 | 162.5 | 154.04 | 187 |
| 1741366500 | 154.58 | 0.66 | 0.43 | 160.22 | 160.22 | 154.58 | 72 |
| 1741280100 | 153.91999 | -4.28 | -2.71 | 155.12 | 155.12 | 153.32 | 25 |
| 1741193700 | 158.19999 | -4.98 | -3.05 | 159.08 | 161.02 | 157.38 | 143 |
| 1741107300 | 163.18 | 2.78 | 1.73 | 163.6 | 163.76 | 160.68 | 86 |
| 1741020900 | 160.4 | 2.6 | 1.65 | 161.6 | 162.54 | 160.4 | 295 |
| 1740761700 | 157.8 | -0.2 | -0.13 | 159.66 | 159.66 | 157.8 | 168 |
| 1740675300 | 158 | -2.78 | -1.73 | 159.44 | 159.47999 | 158 | 50 |
| 1740588900 | 160.78 | 0.98 | 0.61 | 161.24 | 161.28 | 159 | 158 |
| 1740502500 | 159.8 | 3.54 | 2.27 | 159.38 | 160.13999 | 157.06 | 352 |
| 1740416100 | 156.26 | 3.26 | 2.13 | 155.26 | 157.36 | 155.04 | 175 |
| 1740156900 | 153 | 1.76 | 1.16 | 151.68 | 153.6 | 150.58 | 358 |
| 1740070500 | 151.24 | 0.22 | 0.15 | 150.91999 | 151.26 | 150 | 579 |
| 1739984100 | 151.02 | 2.18 | 1.46 | 150.56 | 151.02 | 149.6 | 207 |
| 1739897700 | 148.84 | -2.02 | -1.34 | 153.13999 | 153.13999 | 148.84 | 96 |
| 1739811300 | 150.86 | 0 | 0.00 | 150.86 | 150.86 | 150.86 | 0 |
| 1739552100 | 150.86 | -2.8 | -1.82 | 156.96 | 156.96 | 150.86 | 119 |
| 1739465700 | 153.66 | -12.94 | -7.77 | 168.84 | 169.32 | 148.66 | 111 |
| 1739379300 | 166.6 | 0 | 0.00 | 166.6 | 166.6 | 166.6 | 0 |
| 1739292900 | 166.6 | 0 | 0.00 | 166.6 | 166.6 | 166.6 | 0 |
| 1739206500 | 166.6 | 0 | 0.00 | 166.6 | 166.6 | 166.6 | 0 |
| 1738947300 | 166.6 | 2 | 1.22 | 166 | 166.69999 | 166 | 126 |
| 1738860900 | 164.6 | 0 | 0.00 | 164.6 | 164.6 | 164.6 | 0 |
| 1738774500 | 164.6 | 0 | 0.00 | 164.6 | 164.6 | 164.6 | 0 |
| 1738688100 | 164.6 | 0 | 0.00 | 164.6 | 164.6 | 164.6 | 0 |
| 1738601700 | 164.6 | -0.28 | -0.17 | 164.6 | 164.6 | 164.6 | 9 |
| 1738342500 | 164.88 | -1.12 | -0.67 | 164.88 | 164.88 | 164.88 | 10 |
| 1738256100 | 166 | 0 | 0.00 | 166 | 166 | 166 | 0 |
| 1738169700 | 166 | 0 | 0.00 | 166 | 166 | 166 | 0 |
| 1738083300 | 166 | 5.42 | 3.38 | 167.22 | 167.56 | 166 | 17 |
| 1737996900 | 160.58 | 0 | 0.00 | 160.58 | 160.58 | 160.58 | 0 |
| 1737737700 | 160.58 | 0 | 0.00 | 160.58 | 160.58 | 160.58 | 0 |
| 1737651300 | 160.58 | -17.42 | -9.79 | 159.44 | 160.58 | 159.44 | 6 |
| 1737564900 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1737478500 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1737392100 | 178 | 18.36 | 11.50 | 171 | 178 | 171 | 15 |
| 1737132900 | 159.63999 | 0 | 0.00 | 159.63999 | 159.63999 | 159.63999 | 0 |
| 1737046500 | 159.63999 | 0 | 0.00 | 159.63999 | 159.63999 | 159.63999 | 0 |
| 1736960100 | 159.63999 | -2.14 | -1.32 | 159.63999 | 159.63999 | 159.63999 | 2 |
| 1736873700 | 161.78 | 1.78 | 1.11 | 163.22 | 163.22 | 161.78 | 59 |
| 1736787300 | 160 | -1.44 | -0.89 | 160 | 160 | 160 | 20 |
| 1736528100 | 161.44 | 0 | 0.00 | 161.44 | 161.44 | 161.44 | 0 |
| 1736441700 | 161.44 | 3.54 | 2.24 | 161.44 | 161.44 | 161.44 | 1 |
| 1736355300 | 157.9 | 0 | 0.00 | 157.9 | 157.9 | 157.9 | 0 |
| 1736268900 | 157.9 | 0 | 0.00 | 157.9 | 157.9 | 157.9 | 0 |
| 1736182500 | 157.9 | 1.22 | 0.78 | 157.5 | 157.9 | 157.19999 | 43 |
| 1735923300 | 156.68 | 1 | 0.64 | 156.68 | 156.68 | 156.68 | 20 |
| 1735836900 | 155.68 | 0 | 0.00 | 155.68 | 155.68 | 155.68 | 0 |
| 1735577700 | 155.68 | -1.98 | -1.26 | 155.68 | 155.68 | 155.68 | 30 |
| 1735318500 | 157.66 | 0 | 0.00 | 157.66 | 157.66 | 157.66 | 0 |
| 1734972900 | 157.66 | -0.44 | -0.28 | 157.66 | 157.66 | 157.66 | 4 |
| 1734713700 | 158.1 | -3.04 | -1.89 | 158.1 | 158.1 | 158.1 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
