ZTS | Zoetis

Historical Data

Date	Price	Open	High	Low	Vol	Change
Jun 29	171.87	169.08	171.89	168.2	1.4M	1.64%
Jun 28	169.1	170.28	170.56	168.75	1.7M	-0.92%
Jun 27	170.67	168.8	171.09	167.15	1.4M	1.87%
Jun 26	167.54	167.91	168.37	164.54	1.7M	-0.49%
Jun 23	168.37	169.1	169.68	167.19	2.4M	-1.05%
Jun 22	170.16	170.65	171.15	169.45	1.7M	0.16%
Jun 21	169.88	168.09	170.43	167.74	2.3M	0.57%
Jun 20	168.91	168.52	169.9	166.89	2.8M	-1.07%
Jun 16	170.74	172.23	172.96	170.27	3.3M	-0.4%
Jun 15	171.43	165.7	172.15	165.41	1.8M	3.49%
Jun 14	165.65	167.08	167.42	165.13	1.6M	-0.22%
Jun 13	166.01	165.62	167.27	165.55	1.8M	0.28%
Jun 12	165.55	163.84	165.61	162.76	1.4M	1.51%
Jun 9	163.09	163.73	164.23	162.95	1.3M	-0.74%
Jun 8	164.3	162.96	164.87	162.38	2.0M	0.44%
Jun 7	163.58	170.14	170.14	162.84	3.2M	-3.86%
Jun 6	170.14	171.79	171.96	168.33	1.8M	-0.57%
Jun 5	171.12	172.46	172.66	170.01	1.5M	-0.44%
Jun 2	171.88	166.96	172.47	166.51	3.1M	3.54%
Jun 1	166	162.9	166.19	161.61	2.1M	1.83%
May 31	163.01	161	163.32	158.65	5.3M	1.29%
May 30	160.94	164.16	165.45	160.59	2.2M	-2.31%
May 26	164.74	165.66	166.63	164.35	1.9M	-0.3%
May 25	165.24	169.63	169.97	163.57	3.6M	-2.31%
May 24	169.14	171.14	171.38	168.52	2.4M	-2.04%
May 23	172.67	177.88	177.98	171.4	2.3M	-3.82%
May 22	179.52	178.86	181.41	178.26	1.8M	-0.02%
May 19	179.55	180.83	182.14	179.19	1.8M	-0.09%
May 18	179.72	178.92	180.17	175.86	1.8M	0.44%
May 17	178.94	182.35	182.43	177.72	1.7M	-1.38%
May 16	181.45	182.87	183.62	180.84	1.2M	-1.31%
May 15	183.85	183.6	184.32	182.72	1.1M	0.13%
May 12	183.62	184.38	184.63	181.79	1.3M	-0.81%
May 11	185.12	185.84	186.27	183.2	1.5M	-0.01%
May 10	185.14	186	186.49	183.35	1.6M	0.42%
May 9	184.37	183.64	185.3	183.37	1.8M	-0.27%
May 8	184.87	186.31	187.05	183.5	2.0M	-0.73%
May 5	186.23	180	187.82	176.91	4.2M	4.35%
May 4	178.47	168	182.76	167.53	3.6M	0.42%
May 3	177.73	178.99	180.58	177.29	2.5M	0.47%
May 2	176.9	179.48	179.89	176.1	2.6M	-1.48%
May 1	179.56	175.72	179.94	175.54	1.7M	2.15%
Apr 28	175.78	174.23	177.04	174.06	1.6M	1.05%
Apr 27	173.95	173.87	174.13	171.16	1.7M	0.58%
Apr 26	172.94	172.37	173.48	171.5	1.2M	-0.05%
Apr 25	173.02	175.85	176.27	172.75	1.1M	-1.89%
Apr 24	176.35	176.99	177.44	175.72	1.1M	-0.3%
Apr 21	176.88	175.76	177.26	174.92	1.2M	1.42%
Apr 20	174.4	174.01	175.01	172.39	1.3M	-0.33%
Apr 19	174.98	174.03	175.95	173.93	1.2M	0.30%
Apr 18	174.45	175.94	175.94	172.85	1.4M	-0.1%
Apr 17	174.62	174.01	174.81	172.31	1.3M	0.01%
Apr 14	174.6	172.86	174.66	172.61	1.2M	0.61%
Apr 13	173.54	172.5	174.01	170.93	1.3M	1.22%
Apr 12	171.45	172.91	174.79	171.16	1.7M	0.14%
Apr 11	171.21	171.55	172.43	170.83	1.2M	0.20%
Apr 10	170.87	167.9	171.22	166.74	1.7M	1.14%
Apr 6	168.94	168.27	169.01	166.37	1.6M	0.77%
Apr 5	167.65	167	168.61	166.3	1.2M	0.35%
Apr 4	167.07	167.39	169.43	166.49	1.7M	0%

Notes

Back to Calendar view

Share it with fellow traders:

or join discussions in FB below
( FB comments )

Jump to (Finance sites)

Research

Investor page

investor.zoetis.com

If you are looking for News & events, Press Release, they are available on their Investors Relations site.

Homepage:

Consensus
BUY 100
HOLD 0
SELL 0

Their Official Profiles

Peers / Similar stocks

Other stocks

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media

Recommended Books

Buy on Amazon

Want to know the strategies of successful swing trading? This friendly guide covers the ins and outs of this risky but profitable investing approach, explaining all the basics in plain English. You'll see how to use the two investment approaches - technical and fundamental analysis - to indentify promising securities in strongly trending markets. In addition, this guide covers how to calculate investment returns and, most important, how to manage your portfolio's risk.

Take advantage of price swings in strongly trending securities and pump up your portfolio!

Calendar

June

12
13
14
1
15
16
17
18