The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Zoetis Inc.

  • ZTS
  • NYSE
  • Consumer Products
  • Latest 32.37
  • Currency US$
  • Change -0.15
  • Percent Change -0.461 %
  • Volume 1,422,893
  • Fri Jul 11, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 32.37 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 32.56 32.30 32.44 32.37 1,422,893
Jul 10 32.69 32.02 32.22 32.52 2,003,750
Jul 9 32.64 32.29 32.47 32.46 1,339,862
Jul 8 32.51 32.17 32.40 32.48 1,846,249
Jul 7 32.89 32.56 32.88 32.56 2,087,559
Jul 3 32.92 32.65 32.76 32.91 1,370,189
Jul 2 32.76 32.50 32.50 32.74 1,850,691
Jul 1 32.61 32.31 32.46 32.51 2,263,485
Jun 30 32.73 32.12 32.45 32.27 1,852,751
Jun 27 32.41 32.16 32.21 32.38 1,435,038
Jun 26 32.43 32.08 32.35 32.24 2,240,152
Jun 25 32.57 32.29 32.41 32.37 2,751,433
Jun 24 32.70 32.35 32.67 32.37 1,772,489
Jun 23 32.73 32.43 32.54 32.64 2,513,649
Jun 20 32.58 32.05 32.40 32.46 7,836,209
Jun 19 33.05 32.53 32.97 32.55 4,062,916
Jun 18 32.89 32.46 32.72 32.89 2,482,841
Jun 17 32.85 32.06 32.06 32.81 4,407,376
Jun 16 32.21 31.99 32.08 32.13 2,197,198
Jun 13 32.14 31.83 31.96 32.12 1,904,472
Jun 12 32.13 31.82 32.08 31.99 4,298,497
Jun 11 32.53 32.10 32.50 32.13 3,600,715
Jun 10 32.51 31.91 31.94 32.50 4,639,811
Jun 9 32.01 31.65 31.78 32.01 3,194,759
Jun 6 31.80 31.61 31.62 31.74 2,524,196
Jun 5 31.64 31.22 31.41 31.61 2,784,654
Jun 4 31.45 31.13 31.18 31.37 3,349,879
Jun 3 31.26 30.79 30.89 31.25 3,323,037
Jun 2 30.96 30.65 30.80 30.92 3,561,280
May 30 30.93 30.67 30.79 30.70 3,076,576