ZTS
Zoetis Inc.
NYQ
$76.35
-0.04
(-0.05%)
Deep pullback · -2.52σ
Hot zone
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $76.22 | $76.91 | $75.65 | $76.35 | 0.7M |
| 2026-06-02 | $76.83 | $77.21 | $74.87 | $76.39 | 7.6M |
| 2026-06-01 | $77.06 | $78.48 | $76.59 | $77.56 | 5.0M |
| 2026-05-29 | $78.51 | $78.88 | $77.44 | $77.69 | 9.3M |
| 2026-05-28 | $79.00 | $80.20 | $78.25 | $78.27 | 7.7M |
| 2026-05-27 | $80.02 | $81.14 | $78.73 | $79.48 | 7.9M |
| 2026-05-26 | $80.78 | $81.31 | $79.95 | $80.23 | 5.7M |
| 2026-05-22 | $80.87 | $82.34 | $80.13 | $81.32 | 6.3M |
| 2026-05-21 | $78.99 | $80.42 | $76.21 | $80.07 | 8.6M |
| 2026-05-20 | $78.47 | $80.44 | $77.25 | $79.71 | 7.4M |
| 2026-05-19 | $79.85 | $80.36 | $77.59 | $78.92 | 7.3M |
| 2026-05-18 | $74.20 | $77.96 | $74.20 | $77.72 | 8.8M |
| 2026-05-15 | $75.40 | $76.90 | $72.38 | $74.22 | 9.0M |
| 2026-05-14 | $74.45 | $75.75 | $73.98 | $75.48 | 8.7M |
| 2026-05-13 | $76.68 | $77.84 | $74.29 | $74.34 | 13.1M |
| 2026-05-12 | $77.65 | $78.67 | $75.11 | $76.94 | 18.4M |
| 2026-05-11 | $82.12 | $82.12 | $76.38 | $76.67 | 15.6M |
| 2026-05-08 | $87.32 | $87.58 | $81.10 | $82.83 | 17.2M |
| 2026-05-07 | $90.67 | $91.64 | $85.31 | $87.31 | 29.9M |
| 2026-05-06 | $113.69 | $115.13 | $110.94 | $111.22 | 5.3M |
| 2026-05-05 | $112.67 | $113.51 | $111.27 | $112.54 | 3.4M |
| 2026-05-04 | $113.65 | $114.19 | $112.10 | $112.68 | 3.2M |
| 2026-05-01 | $116.22 | $116.25 | $113.76 | $114.16 | 3.2M |
| 2026-04-30 | $114.04 | $115.54 | $113.79 | $114.97 | 4.3M |
| 2026-04-29 | $115.50 | $115.91 | $112.97 | $113.83 | 3.4M |
| 2026-04-28 | $117.23 | $118.29 | $116.08 | $116.65 | 3.0M |
| 2026-04-27 | $116.62 | $119.68 | $116.60 | $117.87 | 3.2M |
| 2026-04-24 | $116.01 | $117.05 | $115.41 | $116.87 | 4.2M |
| 2026-04-23 | $117.19 | $117.60 | $114.95 | $116.06 | 4.5M |
| 2026-04-22 | $118.95 | $119.91 | $116.60 | $117.52 | 3.5M |
| 2026-04-21 | $122.00 | $123.21 | $117.75 | $118.18 | 3.7M |
| 2026-04-20 | $121.55 | $123.32 | $120.55 | $122.72 | 3.8M |
| 2026-04-17 | $120.08 | $122.97 | $119.57 | $122.38 | 6.2M |
| 2026-04-16 | $120.89 | $122.01 | $119.03 | $119.04 | 3.0M |
| 2026-04-15 | $121.74 | $122.47 | $120.20 | $120.76 | 2.2M |
| 2026-04-14 | $119.61 | $121.54 | $118.60 | $121.11 | 2.8M |
| 2026-04-13 | $117.17 | $120.11 | $116.85 | $120.08 | 3.5M |
| 2026-04-10 | $120.38 | $120.75 | $117.22 | $117.86 | 2.4M |
| 2026-04-09 | $119.04 | $120.25 | $117.22 | $119.99 | 2.4M |
| 2026-04-08 | $118.78 | $119.79 | $118.32 | $119.75 | 2.6M |
| 2026-04-07 | $118.09 | $118.48 | $116.30 | $116.80 | 3.3M |
| 2026-04-06 | $117.11 | $118.40 | $116.80 | $118.26 | 1.7M |
| 2026-04-02 | $115.93 | $118.65 | $115.37 | $117.94 | 2.2M |
| 2026-04-01 | $118.20 | $118.89 | $116.76 | $117.29 | 2.2M |
| 2026-03-31 | $116.89 | $118.24 | $115.66 | $118.21 | 3.9M |
| 2026-03-30 | $114.79 | $116.59 | $113.58 | $116.33 | 2.9M |
| 2026-03-27 | $116.81 | $117.29 | $113.29 | $113.35 | 3.6M |
| 2026-03-26 | $115.64 | $118.58 | $115.30 | $116.63 | 2.7M |
| 2026-03-25 | $117.26 | $118.14 | $115.30 | $116.71 | 3.1M |
| 2026-03-24 | $113.89 | $117.11 | $113.30 | $115.93 | 4.6M |
| 2026-03-23 | $117.15 | $117.33 | $114.62 | $115.23 | 4.6M |
| 2026-03-20 | $115.95 | $117.19 | $114.36 | $115.67 | 11.4M |
| 2026-03-19 | $116.69 | $118.36 | $115.90 | $115.99 | 5.0M |
| 2026-03-18 | $120.29 | $120.79 | $116.88 | $117.35 | 5.1M |
| 2026-03-17 | $118.86 | $122.52 | $118.66 | $121.68 | 4.5M |
| 2026-03-16 | $115.61 | $118.55 | $115.30 | $118.15 | 3.7M |
| 2026-03-13 | $116.51 | $117.32 | $114.47 | $115.62 | 3.8M |
| 2026-03-12 | $118.87 | $120.57 | $115.23 | $115.46 | 4.0M |
| 2026-03-11 | $120.37 | $120.94 | $118.35 | $119.79 | 3.1M |
| 2026-03-10 | $121.95 | $122.97 | $120.40 | $120.49 | 3.0M |
| 2026-03-09 | $119.78 | $122.38 | $118.33 | $122.36 | 3.7M |
| 2026-03-06 | $121.02 | $121.87 | $118.28 | $121.43 | 4.3M |
| 2026-03-05 | $124.54 | $125.45 | $122.04 | $122.23 | 4.1M |
| 2026-03-04 | $125.91 | $126.90 | $124.84 | $125.96 | 5.4M |
| 2026-03-03 | $127.50 | $127.90 | $125.19 | $125.93 | 3.1M |
| 2026-03-02 | $130.05 | $130.05 | $127.09 | $128.96 | 3.1M |
| 2026-02-27 | $128.93 | $132.30 | $128.25 | $131.10 | 5.5M |
| 2026-02-26 | $129.10 | $131.34 | $128.44 | $129.76 | 3.6M |
| 2026-02-25 | $128.70 | $129.78 | $127.02 | $128.95 | 3.0M |
| 2026-02-24 | $125.79 | $129.68 | $125.00 | $128.66 | 3.6M |
| 2026-02-23 | $126.75 | $127.89 | $124.42 | $125.79 | 3.7M |
| 2026-02-20 | $126.33 | $128.80 | $125.60 | $128.78 | 5.8M |
| 2026-02-19 | $128.74 | $129.98 | $125.47 | $127.28 | 4.7M |
| 2026-02-18 | $125.90 | $129.20 | $124.50 | $129.13 | 4.5M |
| 2026-02-17 | $127.56 | $128.00 | $125.45 | $125.56 | 3.8M |
| 2026-02-13 | $126.67 | $130.65 | $125.65 | $126.65 | 4.5M |
| 2026-02-12 | $132.49 | $132.49 | $118.94 | $125.64 | 10.9M |
| 2026-02-11 | $126.97 | $129.76 | $126.97 | $128.67 | 6.9M |
| 2026-02-10 | $127.68 | $129.60 | $127.68 | $128.13 | 3.6M |
| 2026-02-09 | $127.09 | $128.22 | $126.34 | $127.30 | 3.2M |
| 2026-02-06 | $127.99 | $129.95 | $126.54 | $127.42 | 4.1M |
| 2026-02-05 | $127.23 | $127.58 | $126.15 | $126.73 | 4.7M |
| 2026-02-04 | $123.21 | $127.66 | $123.21 | $126.70 | 5.1M |
| 2026-02-03 | $123.35 | $126.39 | $122.21 | $122.41 | 3.8M |
| 2026-02-02 | $124.02 | $125.12 | $123.04 | $124.94 | 4.1M |
| 2026-01-30 | $121.16 | $124.87 | $120.06 | $124.82 | 5.2M |
| 2026-01-29 | $123.09 | $123.34 | $121.33 | $121.72 | 4.7M |
| 2026-01-28 | $124.03 | $125.09 | $121.25 | $121.93 | 6.1M |
| 2026-01-27 | $123.54 | $126.29 | $123.05 | $124.96 | 3.6M |
| 2026-01-26 | $123.91 | $124.98 | $122.97 | $123.92 | 4.3M |
| 2026-01-23 | $124.25 | $124.81 | $123.51 | $124.05 | 3.3M |
| 2026-01-22 | $124.27 | $126.47 | $123.73 | $124.40 | 4.7M |
| 2026-01-21 | $123.96 | $127.12 | $123.68 | $125.08 | 5.2M |
| 2026-01-20 | $122.53 | $125.72 | $121.65 | $123.24 | 5.4M |
| 2026-01-16 | $125.34 | $125.90 | $123.47 | $124.65 | 7.0M |
| 2026-01-15 | $126.00 | $126.36 | $123.71 | $125.28 | 4.0M |
| 2026-01-14 | $124.94 | $126.50 | $124.61 | $125.84 | 3.4M |
| 2026-01-13 | $125.96 | $125.97 | $123.32 | $124.62 | 4.3M |
| 2026-01-12 | $126.98 | $127.27 | $124.20 | $125.32 | 6.3M |
| 2026-01-09 | $127.68 | $128.35 | $126.08 | $127.17 | 3.1M |
| 2026-01-08 | $124.84 | $128.34 | $124.55 | $126.85 | 4.1M |
| 2026-01-07 | $129.49 | $130.23 | $125.64 | $125.67 | 5.3M |
| 2026-01-06 | $130.00 | $131.13 | $128.70 | $129.35 | 4.4M |
| 2026-01-05 | $125.64 | $129.88 | $125.44 | $129.37 | 5.1M |
| 2026-01-02 | $126.40 | $126.98 | $123.96 | $125.92 | 3.3M |
| 2025-12-31 | $126.04 | $126.84 | $125.77 | $125.82 | 2.9M |
| 2025-12-30 | $125.55 | $127.60 | $125.45 | $126.41 | 3.2M |
| 2025-12-29 | $126.16 | $126.85 | $125.56 | $125.98 | 4.5M |
| 2025-12-26 | $125.16 | $126.32 | $124.80 | $126.23 | 3.2M |
| 2025-12-24 | $123.10 | $125.69 | $123.06 | $125.49 | 2.4M |
| 2025-12-23 | $123.00 | $123.98 | $122.46 | $123.54 | 5.0M |
| 2025-12-22 | $121.99 | $123.94 | $121.12 | $123.78 | 5.5M |
| 2025-12-19 | $122.65 | $124.50 | $122.18 | $122.24 | 11.3M |
| 2025-12-18 | $122.21 | $125.53 | $122.00 | $122.76 | 7.9M |
| 2025-12-17 | $123.30 | $124.44 | $122.25 | $122.25 | 7.0M |
| 2025-12-16 | $121.83 | $124.54 | $120.72 | $123.23 | 19.6M |
| 2025-12-15 | $118.79 | $122.55 | $118.70 | $120.98 | 7.2M |
| 2025-12-12 | $119.19 | $121.08 | $118.21 | $118.66 | 5.1M |
| 2025-12-11 | $118.97 | $119.83 | $117.14 | $117.66 | 6.2M |
| 2025-12-10 | $115.96 | $118.44 | $115.60 | $118.07 | 5.9M |
| 2025-12-09 | $117.92 | $118.50 | $115.59 | $115.75 | 4.4M |
| 2025-12-08 | $118.50 | $120.15 | $117.52 | $118.16 | 5.3M |
| 2025-12-05 | $120.79 | $121.33 | $118.47 | $118.65 | 4.3M |
| 2025-12-04 | $122.46 | $123.31 | $119.72 | $120.41 | 4.9M |
| 2025-12-03 | $125.28 | $125.80 | $121.25 | $122.57 | 5.0M |