ZTS

Zoetis

$102.40 0.49 (0.48%)
17:23 EDT ZTS Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.38 (0.37%)
P/E:       51.46
Market Cap:       49.55B
EPS:       1.99
Volume:       1.25M
Day's Range:       102.30 - 104.41
52wk Range:       78.90 - 104.41
Previous Close:       102.40
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

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!