ZTS

Zoetis Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Zoetis Inc ZTS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 161.18 07:00:04
Close Price Low Price High Price Open Price Previous Close
161.18
more quote information »

ZTS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week162.05165.845159.12161.391,572,652-0.87-0.54%
1 Month158.84168.96156.53162.561,675,2782.341.47%
3 Months146.03168.96136.79160.051,564,55915.1510.37%
6 Months126.53168.96120.04144.801,727,41434.6527.38%
1 Year127.00168.9690.14133.242,102,89634.1826.91%
3 Years66.20168.9663.03106.002,087,76994.98143.47%
5 Years41.69168.9638.2679.002,449,758119.49286.62%

ZTS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 161.18 1.49 0.93% 159.50 162.13 159.50 1,450,904
Oct 20 2020 159.69 -0.30 -0.19% 160.28 161.535 159.12 2,145,489
Oct 19 2020 159.99 -3.56 -2.18% 164.62 165.00 159.42 1,271,789
Oct 16 2020 163.55 0.56 0.34% 163.98 165.845 162.99 1,631,047
Oct 15 2020 162.99 -0.67 -0.41% 162.05 163.23 161.21 1,364,031
Oct 14 2020 163.66 -1.66 -1.0% 166.54 166.70 162.79 1,319,540
Oct 13 2020 165.32 -3.23 -1.92% 167.84 168.06 165.31 1,515,846
Oct 12 2020 168.55 3.12 1.89% 167.08 168.96 166.19 1,582,258
Oct 09 2020 165.43 2.26 1.39% 163.98 165.64 162.86 1,620,728
Oct 08 2020 163.17 3.26 2.04% 161.93 163.555 159.89 3,642,406
Oct 07 2020 159.91 -1.61 -1.0% 161.70 163.49 158.95 3,577,120
Oct 06 2020 161.52 -1.93 -1.18% 164.50 164.50 160.84 1,194,751
Oct 05 2020 163.45 -0.10 -0.06% 164.11 165.07 162.53 1,274,600
Oct 02 2020 163.55 -0.48 -0.29% 162.38 164.71 162.00 1,042,490
Oct 01 2020 164.03 -1.34 -0.81% 166.23 166.78 163.1001 1,061,924
Sep 30 2020 165.37 2.89 1.78% 162.98 166.79 162.48 1,906,706
Sep 29 2020 162.48 1.16 0.72% 161.62 163.41 161.4419 1,046,328
Sep 28 2020 161.32 0.48 0.3% 162.16 164.3424 161.16 2,293,846
Sep 25 2020 160.84 2.86 1.81% 157.43 161.455 157.2464 1,195,392
Sep 24 2020 157.98 -1.35 -0.85% 158.84 160.87 156.53 1,368,358
Sep 23 2020 159.33 -2.18 -1.35% 161.97 162.67 159.12 1,280,578
Sep 22 2020 161.51 0.54 0.34% 161.09 162.48 160.10 1,545,162
See More Historical Prices »


Your Recent History
NYSE
ZTS
Zoetis
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.