Zoetis Inc (ZOE)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.76001 | 3.68240018427 | 156.41999 | 162.18 | 156.02 | 508 | 158.68649292 | DE |
| 4 | 5.06 | 3.22046843177 | 157.12 | 167.5 | 155.19999 | 569 | 159.45675574 | DE |
| 12 | 11.32 | 7.50364576428 | 150.86 | 167.5 | 136.02 | 1086 | 150.89073924 | DE |
| 26 | -15.27 | -8.60524091293 | 177.45 | 187 | 136.02 | 871 | 159.00333243 | DE |
| 52 | 6.68 | 4.29581993569 | 155.5 | 187 | 136.02 | 629 | 161.20267442 | DE |
| 156 | 5.08 | 3.23360916614 | 157.1 | 221 | 131.38 | 335 | 163.15924711 | DE |
| 260 | 52.88 | 48.3806038426 | 109.3 | 221 | 86.55 | 271 | 159.518014 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719433620 | 159.86 | 2.44 | 1.55 | 156.56 | 160.96 | 156.02 | 219 |
| 1719347160 | 157.41999 | -3.38 | -2.10 | 160.02 | 160.54 | 157.41999 | 148 |
| 1719260820 | 160.8 | 0.86 | 0.54 | 160.16 | 161.28 | 158.5 | 462 |
| 1719001620 | 159.94 | 2.66 | 1.69 | 156.58 | 160 | 156.58 | 512 |
| 1718915160 | 157.28 | 0.78 | 0.50 | 156.41999 | 159 | 156.02 | 1200 |
| 1718828820 | 156.5 | -1.3 | -0.82 | 158.84 | 158.84 | 155.88 | 1090 |
| 1718742360 | 157.8 | -1.22 | -0.77 | 159.1 | 159.66 | 157.28 | 555 |
| 1718656020 | 159.02 | 0.3 | 0.19 | 158.4 | 160.08 | 157.06 | 1161 |
| 1718396820 | 158.72 | -0.08 | -0.05 | 159.97998 | 159.97998 | 158.02 | 734 |
| 1718310420 | 158.8 | -2.8 | -1.73 | 162.63999 | 163.04 | 158.8 | 151 |
| 1718224020 | 161.6 | -3.82 | -2.31 | 166.47998 | 167.5 | 161.6 | 386 |
| 1718137620 | 165.41999 | -1.18 | -0.71 | 166.3 | 167.24 | 165.41999 | 523 |
| 1718051220 | 166.6 | 2.82 | 1.72 | 164.8 | 166.97998 | 164.8 | 440 |
| 1717792020 | 163.78 | 3.68 | 2.30 | 162.91999 | 163.78 | 162.19999 | 577 |
| 1717705620 | 160.1 | -2.24 | -1.38 | 160.97998 | 163.8 | 160.02 | 590 |
| 1717619220 | 162.34 | 4.16 | 2.63 | 158.8 | 162.9 | 157.94 | 321 |
| 1717532820 | 158.18 | -0.34 | -0.21 | 157.44 | 158.86 | 156.78 | 251 |
| 1717446420 | 158.52 | 3.3 | 2.13 | 157.04 | 160.1 | 156.44 | 465 |
| 1717187220 | 155.22 | -0.3 | -0.19 | 156.91999 | 156.96 | 155.19999 | 893 |
| 1717100820 | 155.52 | -2.18 | -1.38 | 157.12 | 160 | 155.52 | 369 |
| 1717014420 | 157.69999 | 0.74 | 0.47 | 157.78 | 159.74 | 156.8 | 744 |
| 1716928020 | 156.96 | 0.94 | 0.60 | 155.91999 | 157.68 | 155.52 | 640 |
| 1716841560 | 156.02 | -0.24 | -0.15 | 156.36 | 156.63999 | 155.8 | 525 |
| 1716582420 | 156.26 | -1.28 | -0.81 | 158.58 | 158.58 | 156.26 | 1261 |
| 1716496020 | 157.54 | -1.26 | -0.79 | 159.02 | 159.4 | 156.24 | 708 |
| 1716409620 | 158.8 | -1.26 | -0.79 | 159.41999 | 160.4 | 158.6 | 533 |
| 1716323160 | 160.06 | 1.34 | 0.84 | 160.76 | 162.52 | 158.62 | 1132 |
| 1716236760 | 158.72 | -0.96 | -0.60 | 158 | 161.18 | 158 | 980 |
| 1715977620 | 159.68 | 0.04 | 0.03 | 160.32 | 161.58 | 158.94 | 784 |
| 1715891220 | 159.63999 | -0.48 | -0.30 | 159.63999 | 160.94 | 158.58 | 716 |
| 1715804820 | 160.12 | 3.52 | 2.25 | 156.47998 | 160.47998 | 155.72 | 500 |
| 1715718420 | 156.6 | 0 | 0.00 | 155.32 | 157.36 | 155.28 | 1825 |
| 1715631960 | 156.6 | 0.14 | 0.09 | 157.02 | 158.41999 | 156.52 | 765 |
| 1715372820 | 156.46 | 1.66 | 1.07 | 154.44 | 158.22 | 154.44 | 928 |
| 1715286420 | 154.8 | 0.84 | 0.55 | 153 | 154.82 | 152.32 | 656 |
| 1715200020 | 153.96 | -3.48 | -2.21 | 157.22 | 157.26 | 150.34 | 1465 |
| 1715113620 | 157.44 | 3.76 | 2.45 | 154.74 | 160.3 | 153.86 | 636 |
| 1715027220 | 153.68 | -2.08 | -1.34 | 155.76 | 156.94 | 153.52 | 1495 |
| 1714768020 | 155.76 | -1.08 | -0.69 | 157.08 | 159 | 155.32 | 1864 |
| 1714681560 | 156.84 | 7.3 | 4.88 | 149.6 | 158.72 | 149.6 | 2286 |
| 1714508820 | 149.54 | 0.02 | 0.01 | 150.06 | 151.66 | 149.06 | 2039 |
| 1714422420 | 149.52 | 0.96 | 0.65 | 148.1 | 154 | 148.02 | 2131 |
| 1714163220 | 148.56 | 5.26 | 3.67 | 143.6 | 148.66 | 143 | 1791 |
| 1714076820 | 143.3 | 1.82 | 1.29 | 140.78 | 143.32 | 140.02 | 712 |
| 1713990420 | 141.47998 | 1.9 | 1.36 | 140.3 | 141.97998 | 139.84 | 1515 |
| 1713903960 | 139.58 | 2.52 | 1.84 | 136.88 | 140.18 | 136.26 | 1179 |
| 1713817560 | 137.06 | -0.44 | -0.32 | 138.06 | 140.58 | 136.02 | 2360 |
| 1713558420 | 137.5 | -6.24 | -4.34 | 143.3 | 144.97998 | 136.54 | 2621 |
| 1713472020 | 143.74 | 1.12 | 0.79 | 142.54 | 144.47998 | 141.86 | 1662 |
| 1713385620 | 142.62 | -2.36 | -1.63 | 144.58 | 145.78 | 141.4 | 1645 |
| 1713299220 | 144.97998 | 3.42 | 2.42 | 141.22 | 145.44 | 140.41999 | 4154 |
| 1713212820 | 141.56 | 1 | 0.71 | 141.63999 | 145.44 | 141 | 3379 |
| 1712953620 | 140.56 | -11.58 | -7.61 | 152.34 | 153.12 | 139.13999 | 3364 |
| 1712867220 | 152.13999 | -0.14 | -0.09 | 151.5 | 153.06 | 151.02 | 601 |
| 1712780760 | 152.28 | -1.88 | -1.22 | 154.4 | 154.94 | 151.06 | 442 |
| 1712694360 | 154.16 | 1.42 | 0.93 | 152.18 | 154.16 | 152.16 | 385 |
| 1712607960 | 152.74 | -0.6 | -0.39 | 153.82 | 154.56 | 150.78 | 619 |
| 1712348820 | 153.34 | -0.46 | -0.30 | 152.63999 | 156.9 | 152.52 | 506 |
| 1712262360 | 153.8 | 2.76 | 1.83 | 150.86 | 155.54 | 150.52 | 1123 |
| 1712175960 | 151.04 | -2.46 | -1.60 | 152.44 | 153.62 | 150.78 | 1078 |
| 1712089560 | 153.5 | -4.2 | -2.66 | 156 | 157.34 | 152.4 | 1176 |
| 1711661160 | 157.69999 | 0.9 | 0.57 | 157.19999 | 158.44999 | 156.15 | 609 |
| 1711574820 | 156.8 | 5 | 3.29 | 154.5 | 156.8 | 152.15 | 597 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
