Zoetis Inc. Historical Stock Prices

ZTS 
$47.91
*  
0.86
1.83%
Get ZTS Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading ZTS now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    ZTS Pre-Market
 
 
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 24-JAN-2015 TO 24-APR-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  46.90  47.99  46.73  47.91 3,444,677
04/24/2015 46.89 47.99 46.73 47.91 3,449,546
04/23/2015 46.94 47.1 46.57 47.05 2,106,774
04/22/2015 47.45 47.52 46.925 47.03 2,072,006
04/21/2015 47.28 47.579 47.1 47.54 3,139,377
04/20/2015 46.89 47.13 46.71 47.04 2,890,179
04/17/2015 46.9 47.03 46.46 46.77 2,885,118
04/16/2015 46.8 47.17 46.635 47.14 1,586,498
04/15/2015 47.05 47.22 46.91 47 1,578,545
04/14/2015 46.66 46.99 46.02 46.9 2,672,548
04/13/2015 47.25 47.435 46.64 46.66 2,009,281
04/10/2015 46.6 47.29 46.3 47.17 2,278,282
04/09/2015 46.3 46.74 46.16 46.55 2,721,160
04/08/2015 46.37 46.61 46.12 46.21 2,565,899
04/07/2015 46.4 46.86 46.33 46.36 2,367,075
04/06/2015 46.15 46.67 46.01 46.33 2,385,312
04/02/2015 46.45 46.66 46.2 46.5 3,083,956
04/01/2015 46.3 46.56 45.96 46.27 4,752,433
03/31/2015 46.76 46.9301 46.29 46.29 2,768,436
03/30/2015 46.47 46.96 46.4199 46.92 2,207,792
03/27/2015 46.14 46.53 46 46.22 2,801,671
03/26/2015 46.02 46.39 45.69 46.11 3,550,763
03/25/2015 47.17 47.38 46.22 46.27 4,148,201
03/24/2015 47.24 47.605 46.76 47.02 1,935,463
03/23/2015 47.55 47.7 47.04 47.15 4,820,293
03/20/2015 47.49 47.92 47.1 47.34 4,541,448
03/19/2015 47.46 47.74 47.1 47.41 1,997,982
03/18/2015 46.98 47.7601 46.67 47.51 3,055,559
03/17/2015 46.62 47.34 46.41 47.15 2,906,852
03/16/2015 46.71 47.03 46.55 46.98 2,519,822
03/13/2015 46.86 46.86 46.02 46.45 2,487,056
03/12/2015 46.31 46.87 46.14 46.84 2,276,043
03/11/2015 45.88 46.58 45.73 46.01 3,245,036
03/10/2015 46.13 46.28 45.68 45.7 2,189,462
03/09/2015 45.87 46.96 45.48 46.29 3,758,563
03/06/2015 46.3 46.53 45.67 45.78 3,486,498
03/05/2015 46.69 46.83 45.99 46.46 2,327,427
03/04/2015 46.4 46.49 45.86 46.23 3,293,014
03/03/2015 47.28 47.34 46.3401 46.54 2,256,026
03/02/2015 46.55 47.61 46.55 47.31 5,261,715
02/27/2015 46.54 46.88 46.04 46.09 5,555,462
02/26/2015 45.83 46.695 45.8 46.62 4,902,993
02/25/2015 45.55 45.97 45.3901 45.72 2,958,773
02/24/2015 45.65 45.79 45.28 45.4 1,869,770
02/23/2015 45.71 45.93 45.21 45.58 2,664,458
02/20/2015 45.7 45.8922 45.11 45.6 2,987,426
02/19/2015 45.83 46 45.49 45.65 2,928,791
02/18/2015 46.11 46.43 45.82 45.85 3,276,876
02/17/2015 45.55 46.235 45.45 46.2 4,055,844
02/13/2015 44.74 45.504 44.36 45.46 6,413,282
02/12/2015 47.24 47.4 45.26 45.79 6,989,570
02/11/2015 44.88 46.12 44.88 45.77 7,070,678
02/10/2015 43.13 44.01 42.81 43.91 4,111,636
02/09/2015 43.5 43.66 42.66 42.87 4,467,136
02/06/2015 43.44 44.24 43.28 43.66 5,408,025
02/05/2015 43.55 44.08 43.12 43.4 3,470,904
02/04/2015 43.86 44.04 43.22 43.46 5,102,908
02/03/2015 43.51 43.81 43.2 43.5 4,910,840
02/02/2015 43.03 43.38 42.37 43.38 2,136,733
01/30/2015 43.18 43.56 42.64 42.73 3,146,933
01/29/2015 43.05 43.675 42.56 43.32 4,927,327
01/28/2015 43.73 44.29 43.07 43.11 2,425,148
01/27/2015 43.6 43.8988 43.21 43.3 3,007,163
01/26/2015 44.04 44.31 43.85 44.09 1,926,811
*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?