Historical Stock Prices

ZTS 
$28.6
*  
0.07
 negative 
0.25%
Get ZTS Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 28.51 28.71 28.46 28.6 3,425,756
04/16/2014 28.55 28.7 28.4 28.53 4,219,953
04/15/2014 28.57 28.57 28.135 28.55 3,231,553
04/14/2014 28.48 28.78 28.26 28.48 2,559,888
04/11/2014 28.76 28.87 28.28 28.4 3,185,507
04/10/2014 28.99 29.22 28.8 28.86 5,372,582
04/09/2014 29.22 29.22 28.77 29.06 3,631,256
04/08/2014 28.9 29.22 28.68 29.15 4,744,627
04/07/2014 29.25 29.32 28.85 29 4,073,651
04/04/2014 29.64 30.005 29.21 29.32 4,963,371
04/03/2014 29.71 29.71 29.385 29.62 2,896,462
04/02/2014 29.28 29.7 29.14 29.62 2,341,243
04/01/2014 28.97 29.39 28.97 29.35 3,657,996
03/31/2014 29.07 29.14 28.66 28.94 8,689,164
03/28/2014 29.46 29.51 28.91 29.01 6,398,897
03/27/2014 29.21 29.395 29.08 29.3 2,984,238
03/26/2014 29.41 29.45 29.16 29.21 3,914,825
03/25/2014 29.27 29.38 29.11 29.26 3,181,985
03/24/2014 29.32 29.38 28.97 29.14 4,632,751
03/21/2014 30.37 30.43 29.19 29.26 9,668,645
03/20/2014 29.81 30.11 29.67 30.09 3,672,359
03/19/2014 29.31 30.11 29.27 29.91 5,692,444
03/18/2014 29.42 29.48 29.25 29.28 5,452,753
03/17/2014 29.48 29.61 29.32 29.38 3,837,073
03/14/2014 29.25 29.82 29.23 29.42 4,021,861
03/13/2014 29.72 29.7799 29.06 29.25 4,090,145
03/12/2014 30.07 30.24 29.65 29.7 4,363,340
03/11/2014 30.47 30.63 30.08 30.28 2,641,354
03/10/2014 30.62 30.64 30.2 30.35 3,902,923
03/07/2014 30.88 30.99 30.47 30.58 4,421,485
03/06/2014 30.82 31.05 30.67 30.78 3,617,531
03/05/2014 31 31.14 30.589 30.72 4,399,171
03/04/2014 31.23 31.3 30.8 30.89 5,501,750
03/03/2014 30.88 31.18 30.79 30.99 3,534,683
02/28/2014 30.75 31.02 30.6323 31.02 5,186,785
02/27/2014 30.4 30.74 30.35 30.72 3,778,003
02/26/2014 30.04 30.45 30 30.4 3,647,374
02/25/2014 29.56 30.38 29.55 30.13 4,412,585
02/24/2014 29.78 30.07 29.62 29.7 3,106,683
02/21/2014 29.99 30.03 29.53 29.61 3,235,700
02/20/2014 29.74 30.17 29.64 29.97 4,699,291
02/19/2014 30.04 30.16 29.63 29.75 6,169,876
02/18/2014 29.91 30.59 29.88 30.27 6,087,798
02/14/2014 29.62 30 29.55 29.88 5,579,063
02/13/2014 29.93 30.17 29.56 29.67 7,891,612
02/12/2014 29.2 30.1325 29.13 30 14,394,220
02/11/2014 29.63 29.75 28.77 29.13 29,137,210
02/10/2014 30.78 31.53 30.78 31.14 6,339,692
02/07/2014 30.11 30.8 30.11 30.7 4,134,225
02/06/2014 30.09 30.24 30 30.05 3,327,062
02/05/2014 30.1 30.43 29.95 30.13 3,758,730
02/04/2014 30.56 30.75 30.135 30.23 3,657,330
02/03/2014 30.4 30.5525 30.14 30.37 6,569,396
01/31/2014 30.39 30.54 30.07 30.36 5,302,177
01/30/2014 31.07 31.33 30.59 30.67 4,700,390
01/29/2014 31.27 31.45 30.72 30.78 3,152,006
01/28/2014 31.32 31.62 31.19 31.44 4,203,385
01/27/2014 31.53 31.62 31.26 31.36 6,933,992
01/24/2014 31.51 31.67 31.295 31.46 4,532,074
01/23/2014 31.46 31.83 31.4 31.74 3,263,824
01/22/2014 31.42 31.67 31.26 31.46 5,693,616
01/21/2014 31.98 32.09 31.26 31.27 5,681,930
01/17/2014 31.91 32.09 31.63 31.73 2,502,473
01/16/2014 31.85 32.08 31.71 32 1,960,434
01/15/2014 31.89 31.96 31.68 31.81 2,916,267
01/14/2014 31.94 31.99 31.645 31.85 2,334,520
01/13/2014 32.39 32.42 31.69 31.78 4,042,797
01/10/2014 31.9 32.56 31.86 32.54 2,999,893
01/09/2014 31.83 31.97 31.53 31.96 2,303,278
01/08/2014 31.71 32.09 31.51 31.74 3,965,882
01/07/2014 32.19 32.45 31.95 32.1 2,338,176
01/06/2014 32.3 32.73 31.85 31.98 2,763,150
01/03/2014 32.34 32.5 32.02 32.05 2,524,947
01/02/2014 32.53 32.66 32.11 32.36 2,576,112
12/31/2013 32.8 32.81 32.46 32.69 2,270,418
12/30/2013 32.74 32.84 32.54 32.67 1,803,579
12/27/2013 32.69 32.77 32.47 32.67 1,322,360
12/26/2013 32.5 32.78 32.4 32.59 1,504,703
12/24/2013 32.3 32.48 32.07 32.37 624,309
12/23/2013 32.61 32.64 32.16 32.37 2,219,816
12/20/2013 32.33 32.69 32.26 32.38 3,680,956
12/19/2013 32.14 32.37 31.66 32.31 3,447,344
12/18/2013 31.61 32.2 31.3 32.17 3,684,403
12/17/2013 31.91 31.97 31.32 31.64 2,629,726
12/16/2013 31.67 32 31.55 32 2,635,565
12/13/2013 31.31 31.89 31.23 31.58 3,286,505
12/12/2013 30.98 31.41 30.98 31.17 3,603,540
12/11/2013 31.43 31.54 30.76 31.09 4,439,235
12/10/2013 31.62 31.62 31.2 31.36 2,941,864
12/09/2013 31.56 31.94 31.39 31.75 3,073,774
12/06/2013 31.62 31.69 31.3 31.54 3,263,672
12/05/2013 31.2 31.705 30.995 31.44 6,498,010
12/04/2013 31.07 31.335 30.96 31.21 3,196,403
12/03/2013 31.13 31.24 30.89 31.09 5,514,818
12/02/2013 31.31 31.6 31.09 31.15 3,676,751
11/29/2013 31.29 31.45 31.08 31.15 1,058,601
11/27/2013 31.45 31.547 31.1 31.28 1,783,246
11/26/2013 31.46 31.92 31.39 31.42 4,398,447
11/25/2013 31.41 31.42 31.06 31.29 4,719,830
11/22/2013 31.64 31.73 31.245 31.36 3,850,494
11/21/2013 31.49 31.72 31.32 31.58 4,424,971
11/20/2013 31.42 31.82 31.21 31.37 2,374,419
11/19/2013 31.66 31.95 31.2 31.42 2,571,776
11/18/2013 31.84 31.96 31.46 31.62 2,927,512
11/15/2013 31.69 31.87 31.41 31.81 3,601,726
11/14/2013 31.93 32.18 31.48 31.68 2,945,035
11/13/2013 31.65 31.81 31.28 31.72 4,179,762
11/12/2013 31.75 31.98 31.45 31.84 3,204,215
11/11/2013 31.7 32 31.62 31.77 3,078,718
11/08/2013 31.17 31.63 30.96 31.59 4,664,000
11/07/2013 31.38 31.53 30.86 31.04 5,204,590
11/06/2013 32.08 32.18 30.89 31.27 6,723,140
11/05/2013 31.9 31.965 31.26 31.69 6,266,706
11/04/2013 31.84 31.985 31.52 31.93 3,838,920
11/01/2013 31.77 31.93 31.38 31.84 5,890,546
10/31/2013 32 32.28 31.66 31.66 4,241,692
10/30/2013 32.17 32.61 31.95 32.06 4,398,642
10/29/2013 31.99 32.3 31.92 32.03 2,912,021
10/28/2013 32.53 32.53 31.94 31.98 3,621,064
10/25/2013 32.8 32.8 32.35 32.47 1,480,824
10/24/2013 32.75 32.8899 32.5 32.74 2,351,477
10/23/2013 32.48 32.9 32.48 32.6 2,817,661
10/22/2013 32.92 33 32.26 32.51 3,084,570
10/21/2013 33.16 33.34 32.62 32.77 2,677,751
10/18/2013 33.16 33.2997 32.85 33.22 3,979,447
10/17/2013 32.83 33.19 32.77 33.03 2,891,468
10/16/2013 32.26 32.965 32.26 32.89 3,625,856
10/15/2013 32.22 32.42 32 32.07 2,326,575
10/14/2013 32.03 32.46 31.86 32.29 2,523,926
10/11/2013 32.44 32.77 32.03 32.4 6,164,770
10/10/2013 31.78 32.36 31.47 32.36 4,397,614
10/09/2013 31.73 31.73 31.08 31.43 3,379,940
10/08/2013 31.86 32.0887 31.46 31.53 4,152,484
10/07/2013 31.7 32.38 31.59 31.93 4,420,227
10/04/2013 32.29 32.56 31.64 32.05 5,795,504
10/03/2013 31.79 31.82 31.34 31.48 2,520,456
10/02/2013 31.67 32.13 31.43 32 3,071,508
10/01/2013 31.12 32.04 31.01 31.78 3,263,242
09/30/2013 31.1 31.32 30.9279 31.12 2,890,360
09/27/2013 31.56 31.6 31.05 31.15 2,391,036
09/26/2013 31.22 31.64 31.2 31.58 2,289,127
09/25/2013 31.48 31.59 31.03 31.06 3,165,797
09/24/2013 31.62 31.665 31.21 31.48 2,180,687
09/23/2013 32.19 32.19 31.35 31.58 3,322,080
09/20/2013 32.68 32.75 31.87 32.19 11,394,570
09/19/2013 32.8 32.9 32.155 32.51 4,128,746
09/18/2013 32.28 32.73 31.96 32.72 3,913,180
09/17/2013 32.01 32.515 31.98 32.38 4,616,280
09/16/2013 31.44 32.18 31.39 31.85 7,070,796
09/13/2013 31.07 31.3 30.91 31.05 3,087,304
09/12/2013 31.36 31.39 30.82 31.08 2,881,262
09/11/2013 31.36 31.46 30.89 31.33 6,367,914
09/10/2013 31.33 31.82 30.86 30.95 5,024,358
09/09/2013 30.64 31 30.355 30.59 2,723,837
09/06/2013 30.45 30.95 29.97 30.61 5,245,917
09/05/2013 29.72 30.49 29.66 30.33 5,688,117
09/04/2013 29.45 29.71 29.35 29.69 3,187,157
09/03/2013 29.46 29.775 29.19 29.43 2,052,149
08/30/2013 29.45 29.5 29.04 29.15 2,296,295
08/29/2013 29.43 29.61 29.22 29.47 1,590,580
08/28/2013 29.07 29.83 28.81 29.57 7,067,290
08/27/2013 29.53 29.67 29 29.2 8,106,184
08/26/2013 30.16 30.16 29.65 29.8 7,179,862
08/23/2013 29.88 30.23 29.64 30.2 2,535,799
08/22/2013 29.83 30.01 29.57 29.87 3,030,848
08/21/2013 30.07 30.19 29.6 29.85 3,531,428
08/20/2013 29.86 30.41 29.71 30.23 3,804,100
08/19/2013 29.91 30.3 29.84 29.87 2,480,564
08/16/2013 29.94 30.2 29.75 30 3,678,834
08/15/2013 29.94 30.16 29.79 30.02 5,818,910
08/14/2013 30.5 30.63 30.08 30.14 3,858,235
08/13/2013 30.5 30.75 30.2 30.45 3,116,215
08/12/2013 30.68 30.99 30.04 30.33 5,793,669
08/09/2013 31.14 31.24 30.78 30.91 2,784,105
08/08/2013 31.4 31.83 31.18 31.24 7,161,858
08/07/2013 31.1 31.4 30.65 31.24 5,920,138
08/06/2013 31.68 32.5 31.09 31.13 12,471,180
08/05/2013 30.47 31.39 30.47 31.25 7,283,281
08/02/2013 30.12 30.96 29.91 30.94 5,177,089
08/01/2013 29.97 30.21 29.46 30.16 8,108,412
07/31/2013 30 30.19 29.8 29.81 5,382,355
07/30/2013 30.15 30.32 29.89 30.04 4,630,067
07/29/2013 30.27 30.54 29.98 30.09 4,123,553
07/26/2013 30.4 30.53 30 30.43 5,051,867
07/25/2013 29.88 30.55 29.71 30.52 5,474,030
07/24/2013 30.13 30.55 29.66 29.9 4,890,004
07/23/2013 30.41 30.44 29.76 30.06 5,091,644
07/22/2013 30.36 30.59 30.16 30.27 4,255,736
07/19/2013 30.79 30.8 30.12 30.24 8,947,300
07/18/2013 31.11 31.2 30.77 30.82 4,058,764
07/17/2013 31.23 31.23 30.85 30.99 3,546,253
07/16/2013 31.56 31.65 31.1 31.16 4,301,147
07/15/2013 31.31 31.65 31.1 31.58 4,202,558
07/12/2013 31.02 31.38 31.01 31.35 5,431,095
07/11/2013 31.43 31.45 30.84 30.92 4,488,711
07/10/2013 31.08 31.24 30.47 31.04 6,525,088
07/09/2013 31.12 31.4 30.94 30.98 8,713,674
07/08/2013 30.45 30.97 30.22 30.94 15,682,360
07/05/2013 29.81 30.18 29.78 30.17 10,819,720
07/03/2013 29.67 29.74 28.97 29.28 12,931,570
07/02/2013 30.22 30.83 29.62 29.7 11,160,720
07/01/2013 31.02 31.06 30.13 30.61 17,599,800
06/28/2013 30.9 31.39 30.54 30.89 19,419,020
06/27/2013 31.46 31.51 30.79 30.87 16,732,580
06/26/2013 31.8 31.9 30.92 30.97 23,786,310
06/25/2013 30.8 31.62 30.5 31.49 13,511,690
06/24/2013 30.15 30.5 29.4 30.38 39,618,560
06/21/2013 30.55 31.09 30.34 30.6 33,694,460
06/20/2013 30.89 31.04 30.05 30.19 14,937,430
06/19/2013 31.06 31.24 30.82 31 23,482,180
06/18/2013 31.33 31.39 30.95 31.18 24,286,160
06/17/2013 31.4 31.76 30.71 30.96 26,785,570
06/14/2013 31 31.26 30.6133 30.8 10,656,170
06/13/2013 31.47 31.55 30.87 31.17 5,849,698
06/12/2013 31.95 32.03 31.4 31.53 7,648,422
06/11/2013 31.7 32.02 31.4 31.7 6,367,498
06/10/2013 31.83 32.11 31.47 32.01 4,992,132
06/07/2013 32.26 32.335 31.21 31.5 5,133,789
06/06/2013 32.17 32.3093 31.54 32.08 2,919,005
06/05/2013 32.42 32.42 31.75 32.17 3,522,254
06/04/2013 32.83 32.99 31.84 32.4 4,513,319
06/03/2013 32.01 32.84 31.31 32.75 3,398,831
05/31/2013 32.3 32.34 31.8 32 6,512,338
05/30/2013 32.77 33.1 32.1 32.24 3,934,038
05/29/2013 34.25 34.25 32.88 32.95 3,095,633
05/28/2013 33.8 34.28 33.5858 34.26 4,960,455
05/24/2013 33.2 33.62 32.53 33.46 5,911,577
05/23/2013 33.25 33.8 32.71 32.84 9,008,453
05/22/2013 32.55 33.99 31.75 33.55 25,904,950
05/21/2013 33.57 33.74 32.99 33.04 1,692,350
05/20/2013 33.9 34 33.6 33.71 735,671
05/17/2013 33.35 33.9 33.1903 33.9 962,249
05/16/2013 33.48 33.8 33.16 33.39 1,279,483
05/15/2013 32.94 33.06 32.56 32.79 563,206
05/14/2013 33.13 33.75 32.85 33.08 872,233
05/13/2013 33.06 33.49 32.75 33.04 438,632
05/10/2013 33.54 33.61 32.97 33.18 534,009
05/09/2013 33.31 33.67 33.28 33.55 977,130
05/08/2013 33 33.44 32.72 33.26 1,034,104
05/07/2013 33.08 33.08 32.295 32.88 700,677
05/06/2013 33.35 33.49 32.75 32.94 503,640
05/03/2013 33.62 33.64 33 33.21 998,866
05/02/2013 33.38 33.87 33.11 33.28 696,250
05/01/2013 32.97 33.51 32.66 33.39 1,394,436
04/30/2013 33.68 34.74 32.93 33.02 3,390,321
04/29/2013 32.95 32.95 32.17 32.66 1,711,393
04/26/2013 31.61 32.68 31.61 32.64 1,421,727
04/25/2013 30.93 31.99 30.75 31.55 1,520,556
04/24/2013 31.63 31.69 30.42 30.62 4,149,243
04/23/2013 32.78 32.96 31.5 31.7 2,731,743
04/22/2013 32.9 32.9 32.22 32.66 922,060
04/19/2013 32.71 32.79 31.81 32.71 2,159,266
04/18/2013 33.1 33.1 32.38 32.47 799,890
04/17/2013 32.98 33.23 32.17 32.89 3,140,912
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?