Zoetis Inc (ZTS) Historical Stock Data
150.88 ↑1.32 (0.88%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ZTS is down -0.70% a day on average. There have been 11 days where Zoetis Inc closed green and 19 days where ZTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 149.25 | 150.88 | ↑$1.63 (1.10%) | 148.76 | 151.74 | 3.60M |
| 2024-04-23 | 146.25 | 149.56 | ↑$3.31 (2.26%) | 145.18 | 149.90 | 4.11M |
| 2024-04-22 | 150.82 | 145.54 | ↓$5.28 (-3.50%) | 144.80 | 151.53 | 3.61M |
| 2024-04-19 | 151.50 | 146.50 | ↓$5.00 (-3.30%) | 145.83 | 151.50 | 6.23M |
| 2024-04-18 | 151.63 | 153.11 | ↑$1.48 (0.98%) | 151.25 | 153.67 | 4.77M |
| 2024-04-17 | 153.01 | 151.94 | ↓$1.07 (-0.70%) | 151.24 | 153.18 | 3.26M |
| 2024-04-16 | 150.20 | 153.02 | ↑$2.82 (1.88%) | 148.84 | 154.40 | 4.33M |
| 2024-04-15 | 151.12 | 149.77 | ↓$1.35 (-0.89%) | 149.24 | 154.93 | 8.45M |
| 2024-04-12 | 155.85 | 149.98 | ↓$5.87 (-3.77%) | 148.48 | 155.98 | 11.53M |
| 2024-04-11 | 163.32 | 162.73 | ↓$0.59 (-0.36%) | 161.26 | 164.29 | 2.29M |
| 2024-04-10 | 164.26 | 163.20 | ↓$1.06 (-0.65%) | 162.65 | 164.87 | 2.33M |
| 2024-04-09 | 165.86 | 167.14 | ↑$1.28 (0.77%) | 164.75 | 167.18 | 1.83M |
| 2024-04-08 | 165.88 | 165.69 | ↓$0.19 (-0.11%) | 164.04 | 166.66 | 2.30M |
| 2024-04-05 | 165.76 | 165.86 | ↑$0.10 (0.06%) | 165.33 | 169.39 | 3.66M |
| 2024-04-04 | 165.21 | 165.52 | ↑$0.31 (0.19%) | 164.45 | 168.79 | 4.29M |
| 2024-04-03 | 165.00 | 162.97 | ↓$2.03 (-1.23%) | 162.64 | 166.26 | 2.47M |
| 2024-04-02 | 165.67 | 165.01 | ↓$0.66 (-0.40%) | 163.64 | 166.17 | 2.39M |
| 2024-04-01 | 168.99 | 167.02 | ↓$1.97 (-1.17%) | 166.12 | 169.49 | 1.90M |
| 2024-03-28 | 168.73 | 169.21 | ↑$0.48 (0.28%) | 167.41 | 171.14 | 3.39M |
| 2024-03-27 | 167.34 | 168.51 | ↑$1.17 (0.70%) | 166.34 | 168.51 | 1.94M |
| 2024-03-26 | 169.21 | 165.67 | ↓$3.54 (-2.09%) | 164.11 | 169.23 | 4.55M |
| 2024-03-25 | 169.30 | 167.81 | ↓$1.49 (-0.88%) | 167.03 | 169.84 | 2.75M |
| 2024-03-22 | 168.77 | 168.90 | ↑$0.13 (0.08%) | 168.16 | 171.36 | 2.84M |
| 2024-03-21 | 172.73 | 168.32 | ↓$4.41 (-2.55%) | 168.02 | 174.33 | 3.66M |
| 2024-03-20 | 172.65 | 170.99 | ↓$1.66 (-0.96%) | 169.34 | 173.09 | 2.83M |
| 2024-03-19 | 171.66 | 172.96 | ↑$1.30 (0.76%) | 170.27 | 173.50 | 3.14M |
| 2024-03-18 | 173.74 | 170.69 | ↓$3.05 (-1.76%) | 170.41 | 174.28 | 4.92M |
| 2024-03-15 | 173.78 | 172.57 | ↓$1.21 (-0.70%) | 171.61 | 175.51 | 2.21M |
| 2024-03-14 | 177.49 | 173.88 | ↓$3.61 (-2.03%) | 170.72 | 177.49 | 6.43M |
| 2024-03-13 | 181.60 | 176.23 | ↓$5.37 (-2.96%) | 175.99 | 182.97 | 5.45M |
Create an account or log in to view more rows.
$ZTS might get a sell off today
$ZTS man this will be good in coming weeks
$ZTS bear trap dude
$ZTS LOADING UP HERE!
$ZTS longer we hold
more pressure on the shorts
$ZTS all in
$ZTS starting to gap up a little
$ZTS let’s go down baby 😉
$ZTS has just been halted from trading.
$ZTS I love this stonk!