Zoetis Inc - Class A (ZTS) Historical Prices & Data

Zoetis Inc - Class A
ZTS
(NYSE)
Closed
153.24
+1.73 (+1.14%)
in:usd•As of: Apr 18, 2024 15:59 UTC -4
After Market:153.75+0.51 (+0.33%)
Open
152.04
High
153.64
Low
151.19

Zoetis Inc - Class A Historical Rates

Frequency

Daily

From Mar 19, 2024 to Apr 19, 2024

Date	High	Low	Open	Close	% Change
Apr 18, 2024	153.67	151.17	151.63	153.11	0.98%
Apr 17, 2024	152.74	150.81	152.57	151.51	-0.70%
Apr 16, 2024	153.96	148.24	149.77	152.58	1.88%
Apr 15, 2024	154.56	148.82	150.69	149.34	-0.89%
Apr 12, 2024	155.54	148.06	155.41	149.55	-3.77%
Apr 11, 2024	163.82	160.80	162.86	162.27	-0.36%
Apr 10, 2024	164.40	162.18	163.79	162.74	-0.65%
Apr 9, 2024	166.70	164.27	165.39	166.66	0.77%
Apr 8, 2024	166.42	163.57	165.41	165.22	-0.11%
Apr 5, 2024	168.91	164.84	165.29	165.39	0.06%
Apr 4, 2024	168.31	163.98	164.74	165.05	0.19%
Apr 3, 2024	165.78	162.18	164.53	162.51	-1.23%
Apr 2, 2024	165.70	163.17	165.20	164.54	-0.40%
Apr 1, 2024	169.01	165.65	168.51	166.55	-1.17%
Mar 28, 2024	170.65	166.93	168.25	168.73	0.28%
Mar 27, 2024	168.05	165.87	166.86	168.03	0.70%
Mar 26, 2024	168.75	163.64	168.73	165.20	-2.09%
Mar 25, 2024	169.36	166.56	168.82	167.33	-0.88%
Mar 22, 2024	170.87	167.68	168.29	168.42	0.08%
Mar 21, 2024	173.83	167.54	172.24	167.84	-2.55%
Mar 20, 2024	172.61	168.86	172.16	170.50	-0.96%
Mar 19, 2024	173.01	169.78	171.17	172.47	0.76%

Highest:173.83

Lowest:148.06

Average:162.98

Difference:-18.06

% Change:-10.55%

Data Vendor: Xignite Logo

Stocks