ZTS Quote, Trading Chart, Zoetis Inc. Class A

home / stock / zts / zts quote

Stock Information
Company Name: Zoetis Inc. Class A
Stock Symbol: ZTS
Market: NYSE
Menu
ZTS ZTS Quote ZTS Short ZTS News ZTS Articles ZTS Message Board
Get ZTS Alerts

News, Short Squeeze, Breakout and More Instantly...
ZTS Quote
Last:$173.71
Change Percent:0.29%
Open:$172.78
Previous Close:$173.71
High:$174.84
Low:$172.56
Volume:1,694,932
Last Trade Date Time:05/16/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ZTS Chart
Last Twenty Trading Days
Date:2024-05-16
Open:$172.78
Close:$173.71
High:$174.84
Low:$172.56
Volume:1,694,932
Date:2024-05-15
Open:$170.85
Close:$173.28
High:$174.99
Low:$170.635
Volume:2,583,289
Date:2024-05-14
Open:$169.81
Close:$168.87
High:$170.2
Low:$168.63
Volume:2,050,060
Date:2024-05-13
Open:$169.43
Close:$167.91
High:$171.56
Low:$167.8
Volume:2,125,792
Date:2024-05-10
Open:$168.71
Close:$169.04
High:$169.99
Low:$168.29
Volume:2,010,749
Date:2024-05-09
Open:$165.8
Close:$168.13
High:$168.39
Low:$164.92
Volume:2,145,422
Date:2024-05-08
Open:$167.08
Close:$164.92
High:$167.5
Low:$161
Volume:4,669,189
Date:2024-05-07
Open:$166.96
Close:$168.45
High:$172.23
Low:$166.47
Volume:3,337,509
Date:2024-05-06
Open:$167.35
Close:$165.95
High:$167.615
Low:$164.88
Volume:3,081,343
Date:2024-05-03
Open:$170.45
Close:$167.07
High:$171.69
Low:$166.95
Volume:3,007,125
Date:2024-05-02
Open:$163.1
Close:$167.23
High:$169.99
Low:$161.375
Volume:5,323,122
Date:2024-05-01
Open:$158.17
Close:$158.5
High:$160.78
Low:$158.04
Volume:3,779,731
Date:2024-04-30
Open:$159.64
Close:$159.24
High:$162.13
Low:$158.92
Volume:3,645,636
Date:2024-04-29
Open:$158.42
Close:$159.7
High:$165.04
Low:$158.42
Volume:4,849,459
Date:2024-04-26
Open:$152.63
Close:$158.42
High:$158.74
Low:$152.63
Volume:5,236,463
Date:2024-04-25
Open:$150.97
Close:$153.36
High:$153.59
Low:$150.04
Volume:4,555,033
Date:2024-04-24
Open:$149.245
Close:$150.88
High:$151.74
Low:$148.75
Volume:3,574,915
Date:2024-04-23
Open:$146.25
Close:$149.56
High:$149.8989
Low:$145.18
Volume:4,315,288
Date:2024-04-22
Open:$150.82
Close:$145.54
High:$151.53
Low:$144.8
Volume:4,545,111
Date:2024-04-19
Open:$151.5
Close:$146.5
High:$151.54
Low:$145.8
Volume:6,228,859