Zoetis Inc. Historical Stock Prices

ZTS 
$48.4
*  
0.45
0.92%
Get ZTS Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading ZTS now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  49.16  49.16  47.87  48.40 3,623,444
07/29/2015 49.1 49.16 47.87 48.4 3,450,891
07/28/2015 49.52 49.57 48.17 48.85 4,846,275
07/27/2015 49.39 49.57 48.77 49.48 1,683,893
07/24/2015 49.9 50.3 49.33 49.49 2,043,023
07/23/2015 49.96 50.39 49.512 49.85 2,201,902
07/22/2015 49.05 50.06 49.02 50.02 2,937,533
07/21/2015 49.7 49.75 48.9301 49.12 4,392,212
07/20/2015 48.1 49.03 48.02 48.98 3,364,218
07/17/2015 48 48.3 47.72 47.8 2,306,945
07/16/2015 47.39 48.2199 47.39 48 3,338,169
07/15/2015 47.5 47.63 47.01 47.11 2,099,419
07/14/2015 47.04 47.56 46.28 47.46 5,449,550
07/13/2015 47.1 47.44 46.84 47.04 3,050,077
07/10/2015 47 47.185 46.82 46.96 2,917,524
07/09/2015 47.11 47.37 46.56 46.57 3,417,433
07/08/2015 47.35 47.43 46.455 46.48 3,452,416
07/07/2015 48.54 48.78 47.1 47.88 5,608,448
07/06/2015 48.04 48.4 47.77 48.4 3,088,073
07/02/2015 48.6 48.66 47.89 48.31 2,070,675
07/01/2015 48.75 49.04 47.83 48.43 5,417,280
06/30/2015 47.67 48.61 47.21 48.22 4,372,753
06/29/2015 48.51 48.69 47.04 47.07 5,148,068
06/26/2015 53.93 54 48.26 48.62 20,816,950
06/25/2015 49.84 55.38 49.57 55.38 3,196,296
06/24/2015 50.25 50.2956 49.71 49.71 2,229,445
06/23/2015 50.41 50.85 50.24 50.47 2,104,111
06/22/2015 50.6 50.7 50.065 50.22 2,040,219
06/19/2015 50.36 50.62 50.2 50.24 2,885,702
06/18/2015 50.29 50.6 50.16 50.5 3,668,816
06/17/2015 49.75 50.37 49.71 50.17 2,804,407
06/16/2015 49.3 49.73 48.9 49.71 1,817,939
06/15/2015 48.84 49.35 48.71 49.27 3,013,336
06/12/2015 49.63 49.86 49.01 49.08 2,033,278
06/11/2015 49.8 50.04 49.6 49.87 2,042,530
06/10/2015 49.41 49.9 49 49.69 2,012,099
06/09/2015 48.67 49.37 48.52 49.24 2,674,998
06/08/2015 48.75 49.22 48.74 48.8 1,906,372
06/05/2015 48.7 49.17 48.41 49.01 2,405,613
06/04/2015 49.05 49.59 48.85 48.9 2,080,683
06/03/2015 49.88 49.9 49.34 49.55 1,976,555
06/02/2015 49.72 49.97 48.9 49.58 2,680,479
06/01/2015 49.92 50.365 49.373 49.78 4,496,147
05/29/2015 49.44 49.96 49.13 49.77 5,562,008
05/28/2015 49.29 49.55 48.4 49.11 4,933,974
05/27/2015 47.98 49.48 47.67 49.45 5,447,696
05/26/2015 47.52 48.05 47.51 47.95 3,999,519
05/22/2015 47.71 47.84 47.5 47.63 1,832,276
05/21/2015 47.33 47.89 47.05 47.8 3,599,250
05/20/2015 47.47 47.81 46.99 47.28 2,206,640
05/19/2015 46.88 47.69 46.74 47.45 3,838,780
05/18/2015 46.45 46.77 46.32 46.73 2,791,786
05/15/2015 46.52 46.9079 46.43 46.49 2,820,072
05/14/2015 45.87 46.32 45.48 46.28 1,959,621
05/13/2015 45.62 46 45.42 45.62 2,160,588
05/12/2015 45.72 45.86 45.34 45.58 2,230,384
05/11/2015 45.91 46.345 45.67 46.09 3,393,845
05/08/2015 45.99 46.09 45.57 45.9 2,548,154
05/07/2015 45.33 45.75 45.03 45.56 2,426,957
05/06/2015 45.93 45.94 45.19 45.29 4,441,255
05/05/2015 47.13 47.44 45.125 45.68 7,681,079
05/04/2015 44.75 45.56 44.71 45.4 4,728,956
05/01/2015 44.73 44.91 44.39 44.61 5,815,219
04/30/2015 45.08 45.45 44.31 44.42 4,322,691
04/29/2015 45.5 45.94 45.1 45.22 3,989,089
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?