ZTS - Zoetis Inc.
172.24
0.230 0.134%
Share volume: 2,676,216
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.24%
PREVIOUS CLOSE
CHG
CHG%
$172.01
0.30
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $172.10 | $172.10 | $173.15 | $173.15 | $170.11 | $170.11 | $172.24 | $172.24 | 2,676,216 | $2,676,216.00 |
| 02/03/2025 | $169.06 | $169.06 | $173.11 | $173.11 | $168.28 | $168.28 | $171.94 | $171.94 | 2,602,095 | $2,602,095.00 |
| 01/31/2025 | $171.74 | $171.74 | $173.34 | $173.34 | $170.68 | $170.68 | $170.90 | $170.90 | 2,630,744 | $2,630,744.00 |
| 01/30/2025 | $171.64 | $171.64 | $174.08 | $174.08 | $171.36 | $171.36 | $172.71 | $172.71 | 1,785,661 | $1,785,661.00 |
| 01/29/2025 | $169.70 | $169.70 | $171.19 | $171.19 | $169.00 | $169.00 | $170.22 | $170.22 | 2,144,243 | $2,144,243.00 |
| 01/28/2025 | $173.25 | $173.25 | $174.93 | $174.93 | $169.46 | $169.46 | $170.42 | $170.42 | 2,164,576 | $2,164,576.00 |
| 01/27/2025 | $168.32 | $168.32 | $173.48 | $173.48 | $168.32 | $168.32 | $173.03 | $173.03 | 2,404,883 | $2,404,883.00 |
| 01/24/2025 | $166.06 | $166.06 | $169.08 | $169.08 | $165.95 | $165.95 | $168.61 | $168.61 | 2,465,640 | $2,465,640.00 |
| 01/23/2025 | $166.39 | $166.39 | $167.30 | $167.30 | $163.58 | $163.58 | $166.96 | $166.96 | 2,318,755 | $2,318,755.00 |
| 01/22/2025 | $166.92 | $166.92 | $167.94 | $167.94 | $164.73 | $164.73 | $166.63 | $166.63 | 1,610,938 | $1,610,938.00 |