Register for streaming realtime charts, analysis tools, and prices.
ZTS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 150.88 | 1.32 | 0.88% | 149.26 | 151.74 | 148.75 | 3,636,267 |
| Apr 23 2024 | 149.56 | 4.02 | 2.76% | 146.25 | 149.8989 | 145.18 | 4,314,524 |
| Apr 22 2024 | 145.54 | -0.96 | -0.66% | 150.82 | 151.53 | 144.80 | 4,545,074 |
| Apr 19 2024 | 146.50 | -6.61 | -4.32% | 151.50 | 151.54 | 145.80 | 6,228,772 |
| Apr 18 2024 | 153.11 | 1.17 | 0.77% | 151.90 | 153.67 | 151.17 | 4,772,848 |
| Apr 17 2024 | 151.94 | -1.08 | -0.71% | 152.21 | 153.18 | 151.24 | 3,270,369 |
| Apr 16 2024 | 153.02 | 3.25 | 2.17% | 150.78 | 154.40 | 148.66 | 4,967,564 |
| Apr 15 2024 | 149.77 | -0.21 | -0.14% | 152.09 | 155.00 | 149.2425 | 8,667,338 |
| Apr 12 2024 | 149.98 | -12.75 | -7.84% | 155.70 | 155.9794 | 148.48 | 11,577,251 |
| Apr 11 2024 | 162.73 | -0.47 | -0.29% | 163.32 | 164.29 | 161.26 | 2,290,439 |
| Apr 10 2024 | 163.20 | -3.94 | -2.36% | 164.51 | 164.87 | 162.64 | 2,665,710 |
| Apr 09 2024 | 167.14 | 1.45 | 0.88% | 165.86 | 167.18 | 164.74 | 1,829,531 |
| Apr 08 2024 | 165.69 | -0.17 | -0.10% | 167.48 | 167.48 | 164.04 | 2,301,373 |
| Apr 05 2024 | 165.86 | 0.34 | 0.21% | 165.76 | 169.39 | 165.31 | 3,663,866 |
| Apr 04 2024 | 165.52 | 2.55 | 1.56% | 165.18 | 168.793 | 164.45 | 4,306,075 |
| Apr 03 2024 | 162.97 | -2.04 | -1.24% | 165.05 | 166.255 | 162.64 | 2,481,027 |
| Apr 02 2024 | 165.01 | -2.01 | -1.20% | 165.78 | 166.17 | 163.64 | 2,391,531 |
| Apr 01 2024 | 167.02 | -2.19 | -1.29% | 169.72 | 169.72 | 166.12 | 1,896,517 |
| Mar 28 2024 | 169.21 | 0.70 | 0.42% | 168.73 | 171.14 | 167.41 | 3,395,428 |
| Mar 27 2024 | 168.51 | 2.84 | 1.71% | 167.34 | 168.53 | 166.3416 | 2,857,802 |
| Mar 26 2024 | 165.67 | -2.14 | -1.28% | 169.21 | 169.23 | 164.11 | 4,548,659 |
| Mar 25 2024 | 167.81 | -1.09 | -0.65% | 169.30 | 169.84 | 167.03 | 2,792,504 |
| Mar 22 2024 | 168.90 | 0.58 | 0.34% | 168.77 | 171.36 | 168.16 | 2,840,484 |
| Mar 21 2024 | 168.32 | -2.67 | -1.56% | 172.80 | 174.33 | 168.02 | 4,400,653 |
| Mar 20 2024 | 170.99 | -1.97 | -1.14% | 173.00 | 173.105 | 169.34 | 3,697,364 |
| Mar 19 2024 | 172.96 | 2.27 | 1.33% | 171.75 | 173.50 | 170.265 | 3,624,012 |
| Mar 18 2024 | 170.69 | -1.88 | -1.09% | 173.74 | 174.28 | 170.41 | 4,954,716 |
| Mar 15 2024 | 172.57 | -1.31 | -0.75% | 172.91 | 175.51 | 171.6132 | 3,369,881 |
| Mar 14 2024 | 173.88 | -2.35 | -1.33% | 176.26 | 177.49 | 170.72 | 6,432,570 |
| Mar 13 2024 | 176.23 | -5.12 | -2.82% | 181.60 | 182.97 | 175.99 | 5,947,419 |
| Mar 12 2024 | 181.35 | -2.14 | -1.17% | 183.65 | 184.11 | 180.94 | 2,598,431 |
| Mar 11 2024 | 183.49 | 1.33 | 0.73% | 182.62 | 183.99 | 180.42 | 3,383,516 |
| Mar 08 2024 | 182.16 | 0.65 | 0.36% | 182.00 | 182.98 | 179.84 | 6,517,970 |
| Mar 07 2024 | 181.51 | -2.02 | -1.10% | 184.91 | 185.11 | 181.39 | 3,839,313 |
| Mar 06 2024 | 183.53 | -1.70 | -0.92% | 185.40 | 187.24 | 183.23 | 5,028,545 |
| Mar 05 2024 | 185.23 | -2.63 | -1.40% | 187.11 | 187.73 | 184.42 | 2,508,255 |
| Mar 04 2024 | 187.86 | -2.96 | -1.55% | 189.61 | 190.42 | 186.51 | 3,757,170 |
| Mar 01 2024 | 190.82 | -7.51 | -3.79% | 196.00 | 196.23 | 188.49 | 3,724,319 |
| Feb 29 2024 | 198.33 | -1.61 | -0.81% | 200.50 | 200.5341 | 198.19 | 2,849,160 |
| Feb 28 2024 | 199.94 | 0.94 | 0.47% | 199.30 | 200.50 | 197.10 | 2,003,253 |
| Feb 27 2024 | 199.00 | 1.96 | 0.99% | 197.87 | 199.25 | 194.04 | 1,984,611 |
| Feb 26 2024 | 197.04 | -0.17 | -0.09% | 196.90 | 197.99 | 195.46 | 2,097,685 |
| Feb 23 2024 | 197.21 | 0.55 | 0.28% | 197.35 | 198.21 | 194.815 | 2,391,199 |
| Feb 22 2024 | 196.66 | 8.28 | 4.40% | 189.03 | 196.66 | 188.54 | 3,339,726 |
| Feb 21 2024 | 188.38 | 1.83 | 0.98% | 186.66 | 188.86 | 186.66 | 3,178,969 |
| Feb 20 2024 | 186.55 | -1.84 | -0.98% | 187.30 | 189.41 | 186.24 | 2,502,757 |
| Feb 16 2024 | 188.39 | -1.26 | -0.66% | 189.65 | 190.35 | 187.93 | 1,953,686 |
| Feb 15 2024 | 189.65 | 5.57 | 3.03% | 183.86 | 190.34 | 183.86 | 2,725,557 |
| Feb 14 2024 | 184.08 | 0.59 | 0.32% | 185.19 | 186.49 | 182.10 | 2,726,771 |
| Feb 13 2024 | 183.49 | -13.20 | -6.71% | 188.00 | 190.61 | 182.07 | 4,137,637 |
| Feb 12 2024 | 196.69 | -0.63 | -0.32% | 197.74 | 199.62 | 196.448 | 2,469,004 |
| Feb 09 2024 | 197.32 | 1.57 | 0.80% | 195.59 | 198.22 | 195.59 | 2,234,115 |
| Feb 08 2024 | 195.75 | -1.34 | -0.68% | 196.08 | 197.00 | 195.00 | 1,552,010 |
| Feb 07 2024 | 197.09 | 0.95 | 0.48% | 196.14 | 197.94 | 195.21 | 2,017,823 |
| Feb 06 2024 | 196.14 | 5.97 | 3.14% | 192.00 | 196.51 | 190.87 | 2,459,319 |
| Feb 05 2024 | 190.17 | 1.13 | 0.60% | 188.44 | 190.87 | 187.44 | 2,112,457 |
| Feb 02 2024 | 189.04 | -0.10 | -0.05% | 187.39 | 190.18 | 185.62 | 1,177,649 |
| Feb 01 2024 | 189.14 | 1.33 | 0.71% | 188.30 | 189.64 | 185.38 | 1,584,162 |
| Jan 31 2024 | 187.81 | -3.62 | -1.89% | 192.13 | 192.78 | 187.44 | 2,147,030 |
| Jan 30 2024 | 191.43 | -1.33 | -0.69% | 192.87 | 193.51 | 190.44 | 1,607,420 |
| Jan 29 2024 | 192.76 | 1.24 | 0.65% | 191.36 | 193.00 | 189.955 | 1,670,233 |
| Jan 26 2024 | 191.52 | 4.20 | 2.24% | 188.80 | 192.88 | 188.80 | 1,840,245 |
