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 | 0.5 | 0.318714941356 | 156.88 | 161.78 | 156 | 650 | 158.39118401 | DE |
| 4 | -11.7 | -6.9198012775 | 169.08 | 171.46 | 155 | 1703 | 159.43165518 | DE |
| 12 | -19.24 | -10.8934435511 | 176.62 | 180.32 | 155 | 875 | 163.07870828 | DE |
| 26 | -4.25999 | -2.63548024223 | 161.63999 | 180.32 | 155 | 659 | 165.25431674 | DE |
| 52 | -20.37 | -11.4599156118 | 177.75 | 187 | 136.02 | 773 | 161.45311894 | DE |
| 156 | -38.07 | -19.4781273983 | 195.45 | 196.45 | 131.38 | 371 | 162.00968692 | DE |
| 260 | 36.02 | 29.6802900461 | 121.36 | 221 | 86.55 | 254 | 161.32880589 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736198820 | 160.06 | 2.04 | 1.29 | 158.02 | 161.78 | 157.19999 | 466 |
| 1735939620 | 158.02 | 0.26 | 0.16 | 158.12 | 159.06 | 156.8 | 614 |
| 1735853220 | 157.76 | 0.42 | 0.27 | 156.88 | 160.4 | 156.88 | 871 |
| 1735594020 | 157.34 | 0 | 0.00 | 157.8 | 158.4 | 157.34 | 158 |
| 1735334820 | 157.34 | -0.82 | -0.52 | 158.5 | 159.9 | 156.56 | 641 |
| 1734989220 | 158.16 | 0.66 | 0.42 | 158.06 | 159.5 | 157 | 15925 |
| 1734730020 | 157.5 | -1 | -0.63 | 157.04 | 160.04 | 155 | 1100 |
| 1734643620 | 158.5 | -4.7 | -2.88 | 161.78 | 162.12 | 157.6 | 2031 |
| 1734557220 | 163.19999 | 1.38 | 0.85 | 162.38 | 163.47998 | 162.26 | 448 |
| 1734470820 | 161.82 | -5.52 | -3.30 | 166.5 | 168.18 | 161.62 | 807 |
| 1734384420 | 167.34 | -1.64 | -0.97 | 170.04 | 171.16 | 167.34 | 379 |
| 1734125220 | 168.97999 | -1.66 | -0.97 | 170.82 | 171.46 | 168.9 | 545 |
| 1734038820 | 170.63999 | 1.42 | 0.84 | 168.4 | 171.16 | 168.06 | 689 |
| 1733952420 | 169.22 | 0.22 | 0.13 | 168.69999 | 169.97999 | 168.02 | 393 |
| 1733866020 | 169 | -1.42 | -0.83 | 169.08 | 170.19999 | 167.36 | 479 |
| 1733779620 | 170.41999 | 3.16 | 1.89 | 167.63999 | 170.41999 | 166.38 | 963 |
| 1733520420 | 167.26 | 3 | 1.83 | 165.6 | 167.28 | 164.36 | 561 |
| 1733434020 | 164.26 | -3.72 | -2.21 | 166.94 | 167.86 | 164.26 | 673 |
| 1733347620 | 167.97999 | -2.02 | -1.19 | 168.86 | 169.91999 | 167.9 | 423 |
| 1733261220 | 170 | 2.58 | 1.54 | 167.8 | 172.18 | 167.56 | 627 |
| 1733174820 | 167.41999 | 1.42 | 0.86 | 165.32 | 168.18 | 165.02 | 408 |
| 1732915620 | 166 | -2.46 | -1.46 | 168.24 | 168.24 | 165.02 | 177 |
| 1732829220 | 168.46 | -0.32 | -0.19 | 167.36 | 170.08 | 167.3 | 546 |
| 1732742820 | 168.78 | 0.68 | 0.40 | 167.94 | 169.19999 | 166.94 | 449 |
| 1732656420 | 168.1 | -1.16 | -0.69 | 170.24 | 170.44 | 167.02 | 289 |
| 1732570020 | 169.26 | -1.48 | -0.87 | 169.97999 | 170.82 | 168.24 | 557 |
| 1732310820 | 170.74 | 2.08 | 1.23 | 169.02 | 171.08 | 168.76 | 288 |
| 1732224420 | 168.66 | 2.86 | 1.72 | 166.94 | 169.94 | 165.74 | 474 |
| 1732138020 | 165.8 | -1.42 | -0.85 | 167 | 167.5 | 165.26 | 92 |
| 1732051620 | 167.22 | 1.64 | 0.99 | 167.22 | 167.22 | 164.02 | 265 |
| 1731965220 | 165.58 | -0.14 | -0.08 | 166.58 | 167.36 | 164.52 | 332 |
| 1731705960 | 165.72 | 0 | 0.00 | 164.24 | 165.72 | 163.36 | 349 |
| 1731619560 | 165.72 | -1.06 | -0.64 | 167.18 | 168.82 | 164.34 | 1067 |
| 1731533160 | 166.78 | 1.88 | 1.14 | 163.8 | 167.97999 | 163.18 | 1069 |
| 1731446820 | 164.9 | 0.88 | 0.54 | 165.08 | 166.46 | 164.9 | 188 |
| 1731360420 | 164.02 | -0.78 | -0.47 | 166.1 | 167.24 | 164.02 | 717 |
| 1731101220 | 164.8 | 3.08 | 1.90 | 162.13999 | 164.8 | 161.08 | 527 |
| 1731014760 | 161.72 | 2.62 | 1.65 | 159.06 | 161.72 | 157.76 | 430 |
| 1730928360 | 159.1 | -1.5 | -0.93 | 165.8 | 167.36 | 157.82 | 1793 |
| 1730841960 | 160.6 | -0.84 | -0.52 | 161.62 | 162 | 159.12 | 1208 |
| 1730755560 | 161.44 | -7.76 | -4.59 | 167.4 | 176.16 | 155.82 | 1574 |
| 1730496360 | 169.19999 | 3.62 | 2.19 | 166.13999 | 169.19999 | 163.9 | 150 |
| 1730409960 | 165.58 | -1.88 | -1.12 | 168.36 | 168.36 | 164.88 | 229 |
| 1730323560 | 167.46 | -0.94 | -0.56 | 168.68 | 169.94 | 166.94 | 921 |
| 1730237160 | 168.4 | 0.24 | 0.14 | 170.38 | 171.06 | 167.34 | 416 |
| 1730150760 | 168.16 | 1.46 | 0.88 | 166.94 | 168.72 | 166.94 | 195 |
| 1729888020 | 166.69999 | -2.34 | -1.38 | 167.36 | 168.46 | 165.86 | 381 |
| 1729801560 | 169.04 | -6.48 | -3.69 | 174.78 | 175.62 | 166.76 | 643 |
| 1729715160 | 175.52 | 1.04 | 0.60 | 175.42 | 176.44 | 174.78 | 250 |
| 1729628760 | 174.48 | -0.78 | -0.45 | 175.2 | 175.8 | 174.12 | 751 |
| 1729542360 | 175.26 | -1.52 | -0.86 | 177.62 | 179.5 | 175.26 | 570 |
| 1729283160 | 176.78 | 0.72 | 0.41 | 175.68 | 176.78 | 175.56 | 139 |
| 1729196760 | 176.06 | -2.2 | -1.23 | 178.52 | 180.32 | 176.06 | 866 |
| 1729110360 | 178.26 | 1.8 | 1.02 | 176.18 | 179.06 | 176.18 | 646 |
| 1729023960 | 176.46 | 0.3 | 0.17 | 176.62 | 179.16 | 175.58 | 373 |
| 1728937620 | 176.16 | 3 | 1.73 | 173.86 | 176.16 | 173.44 | 230 |
| 1728678360 | 173.16 | -0.36 | -0.21 | 173.52 | 176 | 173.08 | 513 |
| 1728591960 | 173.52 | 0.3 | 0.17 | 173.16 | 174.92 | 173.16 | 200 |
| 1728505560 | 173.22 | 2.64 | 1.55 | 171.02 | 173.22 | 171.02 | 357 |
| 1728419160 | 170.58 | -0.52 | -0.30 | 170.9 | 173 | 170.02 | 1520 |
| 1728332760 | 171.1 | -2.4 | -1.38 | 173.18 | 173.6 | 170.12 | 906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
