ZTS
Zoetis
$102.40
0.49 (0.48%)
ZTS Stock Quote Delayed 15 Minutes
| Historical Data for ZTS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 103.50 | 104.41 | 102.30 | 1,254,078 | 102.40 | -0.49 -0.48% |
| 05/23/19 | 102.78 | 103.06 | 101.96 | 1,683,586 | 102.89 | -0.05 -0.05% |
| 05/22/19 | 102.37 | 103.44 | 101.84 | 1,059,262 | 102.94 | 0.56 0.55% |
| 05/21/19 | 102.75 | 103.30 | 102.29 | 1,166,705 | 102.38 | 0.16 0.16% |
| 05/20/19 | 101.64 | 102.46 | 101.24 | 1,665,017 | 102.22 | 0.25 0.25% |
| 05/17/19 | 101.70 | 102.54 | 101.36 | 2,042,100 | 101.97 | -0.96 -0.93% |
| 05/16/19 | 102.40 | 103.84 | 102.30 | 1,929,840 | 102.93 | 1.09 1.07% |
| 05/15/19 | 100.74 | 102.43 | 100.65 | 1,459,540 | 101.84 | 0.59 0.58% |
| 05/14/19 | 101.89 | 102.31 | 101.21 | 1,631,454 | 101.25 | -0.10 -0.10% |
| 05/13/19 | 100.52 | 101.84 | 100.31 | 1,754,392 | 101.35 | -0.94 -0.92% |
| 05/10/19 | 101.58 | 102.50 | 100.04 | 1,885,800 | 102.29 | 0.62 0.61% |
| 05/09/19 | 101.19 | 102.57 | 100.98 | 1,517,130 | 101.67 | -0.19 -0.19% |
| 05/08/19 | 101.14 | 102.27 | 101.14 | 1,367,618 | 101.86 | 0.49 0.48% |
| 05/07/19 | 102.64 | 102.92 | 100.58 | 1,673,400 | 101.37 | -1.96 -1.90% |
| 05/06/19 | 102.26 | 103.58 | 102.19 | 1,301,132 | 103.33 | -0.42 -0.40% |
| 05/03/19 | 102.54 | 103.97 | 102.00 | 1,965,100 | 103.75 | 0.60 0.58% |
| 05/02/19 | 100.26 | 103.17 | 100.26 | 2,003,579 | 103.15 | 1.36 1.34% |
| 05/01/19 | 102.12 | 102.80 | 101.00 | 2,095,053 | 101.79 | -0.05 -0.05% |
| 04/30/19 | 101.24 | 102.26 | 100.63 | 2,356,366 | 101.84 | 0.58 0.57% |
| 04/29/19 | 102.70 | 103.17 | 100.88 | 3,445,053 | 101.26 | -2.09 -2.02% |
| 04/26/19 | 102.24 | 103.39 | 101.16 | 2,035,400 | 103.35 | 1.52 1.49% |
| 04/25/19 | 100.77 | 102.01 | 100.01 | 1,494,169 | 101.83 | 0.73 0.72% |
| 04/24/19 | 101.89 | 102.24 | 101.03 | 2,196,362 | 101.10 | -0.87 -0.85% |
| 04/23/19 | 100.26 | 102.14 | 99.60 | 2,716,850 | 101.97 | 1.85 1.85% |
| 04/22/19 | 98.72 | 100.15 | 98.64 | 2,058,536 | 100.12 | 1.09 1.10% |
| 04/18/19 | 98.53 | 99.25 | 97.10 | 3,420,300 | 99.03 | 1.05 1.07% |
| 04/17/19 | 99.41 | 99.93 | 96.89 | 2,142,549 | 97.98 | -1.19 -1.20% |
| 04/16/19 | 101.96 | 102.33 | 99.04 | 2,014,183 | 99.17 | -2.09 -2.06% |
| 04/15/19 | 101.86 | 102.00 | 101.17 | 1,680,401 | 101.26 | -0.41 -0.40% |
| 04/12/19 | 101.56 | 101.93 | 100.92 | 1,828,900 | 101.67 | 0.61 0.60% |
| 04/11/19 | 101.65 | 101.74 | 100.75 | 1,062,746 | 101.06 | -0.27 -0.27% |
| 04/10/19 | 101.75 | 101.98 | 101.22 | 1,566,706 | 101.33 | -0.13 -0.13% |
| 04/09/19 | 101.59 | 101.95 | 101.18 | 1,657,141 | 101.46 | -0.77 -0.75% |
| 04/08/19 | 102.23 | 102.50 | 101.70 | 1,909,542 | 102.23 | 0.11 0.11% |
| 04/05/19 | 102.51 | 103.33 | 101.68 | 1,865,600 | 102.12 | 0.14 0.14% |
| 04/04/19 | 102.19 | 102.40 | 100.64 | 2,475,509 | 101.98 | -0.14 -0.14% |
| 04/03/19 | 102.33 | 102.67 | 101.58 | 1,769,050 | 102.12 | 0.08 0.08% |
| 04/02/19 | 101.74 | 102.38 | 101.57 | 1,737,870 | 102.04 | 0.50 0.49% |
| 04/01/19 | 102.41 | 102.47 | 101.29 | 2,659,685 | 101.54 | 0.87 0.86% |
| 03/29/19 | 99.88 | 100.94 | 99.71 | 2,323,000 | 100.67 | 1.28 1.29% |
| 03/28/19 | 98.63 | 99.58 | 98.59 | 2,288,312 | 99.39 | 0.87 0.88% |
| 03/27/19 | 98.44 | 99.31 | 98.11 | 1,487,310 | 98.52 | -0.30 -0.30% |
| 03/26/19 | 98.54 | 99.36 | 98.34 | 1,795,350 | 98.82 | 0.89 0.91% |
| 03/25/19 | 97.42 | 98.56 | 97.24 | 1,402,362 | 97.93 | 0.00 0.00% |
| 03/22/19 | 99.01 | 99.33 | 97.88 | 1,489,100 | 97.93 | -1.71 -1.72% |
| 03/21/19 | 98.45 | 99.91 | 98.23 | 1,658,858 | 99.64 | 1.14 1.16% |
| 03/20/19 | 98.75 | 99.26 | 97.81 | 1,592,043 | 98.50 | -0.22 -0.22% |
| 03/19/19 | 98.09 | 99.15 | 98.09 | 1,903,377 | 98.72 | 0.95 0.97% |
| 03/18/19 | 97.00 | 97.89 | 96.99 | 2,111,113 | 97.77 | 0.86 0.89% |
| 03/15/19 | 96.23 | 97.23 | 95.75 | 2,904,400 | 96.91 | 0.71 0.74% |
| 03/14/19 | 96.65 | 96.85 | 96.13 | 1,751,511 | 96.20 | -0.73 -0.75% |
| 03/13/19 | 96.12 | 97.43 | 95.86 | 2,665,086 | 96.93 | 1.18 1.23% |
| 03/12/19 | 95.00 | 95.96 | 94.76 | 2,433,729 | 95.75 | 1.02 1.08% |
| 03/11/19 | 92.65 | 94.77 | 92.55 | 2,902,107 | 94.73 | 2.32 2.51% |
| 03/08/19 | 92.26 | 92.45 | 91.21 | 2,412,700 | 92.41 | -0.14 -0.15% |
| 03/07/19 | 93.89 | 94.29 | 92.25 | 4,092,523 | 92.55 | -1.62 -1.72% |
| 03/06/19 | 95.90 | 95.90 | 93.62 | 2,113,017 | 94.17 | -1.61 -1.68% |
| 03/05/19 | 96.11 | 96.18 | 95.34 | 2,535,883 | 95.78 | -0.09 -0.09% |
| Download Data To Spreadsheet | ||||||
ZTS Stock Predictions, Articles, and Zoetis News
3 Big Stock Charts for Wednesday: NRG Energy, Zoetis and Wells Fargo
The stock charts of NRG, WFC and ZTS deserve some technical scrutiny on this week's hump-day, as each is getting close to a bigger move.
Follow the Market’s Year-End Rally
This morning I am recommending a bullish trade on Zoetis (NYSE:ZTS), a $44.5 billion company that discovers, develops, manufactures, and sells animal health medicines and vaccines.
3 Big Stock Charts for Wednesday: Zoetis, News Corp and SCANA Corporation
The stock charts of Zoetis, News Corp and SCANA Corporation deserve a second, trading-oriented look on Wednesday morning.
M&A News: Abaxis Inc Shares Soar on $2 Billion Zoetis Deal
Abaxis (ABAX) stock was flying high Wednesday on news that Zoetis (ZTS) is acquiring it for $2.00 billion, or $83 per share.
9 Dividend Stocks Increasing Payouts — O CVS SHLX ED PSXP ZTS VNO CMS EQM
Nine notable dividend stocks raised their payouts last week, including Realty Income (O) and CVS Health (CVS). Here's what you need to know.
Biggest Movers in Manufacturing Stocks Now – BOSC TCON VTVT GRFS
The following stocks were moving the Manufacturing sector today.
8 Dividend Stocks Increasing Payouts – MA ZTS WEC EMN ARE OC THG ERIE
Eight notable dividend stocks raised their payouts last week, including Mastercard (MA) and Zoetis (ZTS). Here's what you need to know.
5 Healthcare Stocks Poised to Trump Q3 Earnings
Medical is one of the sectors that is witnessing earnings and revenue growth this quarter, and these 5 healthcare stocks are set to beat
4 Pharmaceuticals Stocks to Buy Now
This week, 4 Pharmaceuticals stocks are improving their overall rating on Portfolio Grader. Each of these rates an "A" ("strong buy") or "B" overall ("buy").
3 Pharmaceuticals Stocks to Buy Now
The grades of 3 Pharmaceuticals stocks are better this week, according to the Portfolio Grader database. Every one of these stocks has an "A" ("strong buy") or "B" overall ("buy") rating.
4 Pharmaceuticals Stocks to Buy Now
The grades of 4 Pharmaceuticals stocks are on the rise this week on Portfolio Grader. Each of these stocks is rated an "A" ("strong buy") or "B" overall ("buy").
3 Pharmaceuticals Stocks to Buy Now
This week, 3 Pharmaceuticals stocks are improving their overall rating on Portfolio Grader. Each of these rates an "A" ("strong buy") or "B" overall ("buy").
Why Marathon Oil Corporation (MRO), Viacom, Inc. (VIAB) and Zoetis Inc (ZTS) Are 3 of Today’s Worst Stocks
Marathon Oil (MRO), Viacom (VIAB) and Zoetis Inc (ZTS) couldn't shrug off a wave of bad news on the first trading day of this week.
10 Pharmaceuticals Stocks to Buy Now
The grades of 10 Pharmaceuticals stocks are on the rise this week on Portfolio Grader. Each of these stocks is rated an "A" ("strong buy") or "B" overall ("buy").
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
