Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ZTS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 163.31 | 0.70 | 0.43% | 162.24 | 163.87 | 160.59 | 2,206,370 |
| Jan 02 2025 | 162.61 | -0.32 | -0.20% | 164.87 | 165.66 | 162.00 | 2,282,378 |
| Dec 31 2024 | 162.93 | 0.69 | 0.43% | 162.90 | 163.75 | 161.87 | 1,327,446 |
| Dec 30 2024 | 162.24 | -2.36 | -1.43% | 163.89 | 164.05 | 161.45 | 1,531,788 |
| Dec 27 2024 | 164.60 | -0.92 | -0.56% | 164.95 | 166.53 | 163.52 | 1,800,138 |
| Dec 26 2024 | 165.52 | 0.82 | 0.50% | 163.72 | 165.79 | 163.02 | 2,167,177 |
| Dec 24 2024 | 164.70 | 0.42 | 0.26% | 163.70 | 165.04 | 162.74 | 1,023,641 |
| Dec 23 2024 | 164.28 | -0.56 | -0.34% | 164.84 | 165.83 | 162.73 | 2,437,817 |
| Dec 20 2024 | 164.84 | 1.32 | 0.81% | 163.96 | 166.3899 | 163.5296 | 6,211,511 |
| Dec 19 2024 | 163.52 | -3.49 | -2.09% | 166.66 | 167.4399 | 163.37 | 3,713,843 |
| Dec 18 2024 | 167.01 | -3.78 | -2.21% | 170.12 | 170.935 | 166.90 | 2,728,178 |
| Dec 17 2024 | 170.79 | -5.02 | -2.86% | 175.00 | 177.315 | 169.52 | 3,018,282 |
| Dec 16 2024 | 175.81 | -2.37 | -1.33% | 177.99 | 179.29 | 175.79 | 1,980,023 |
| Dec 13 2024 | 178.18 | -0.66 | -0.37% | 178.98 | 181.85 | 176.625 | 1,650,316 |
| Dec 12 2024 | 178.84 | 1.67 | 0.94% | 176.95 | 179.70 | 176.555 | 1,936,033 |
| Dec 11 2024 | 177.17 | 0.46 | 0.26% | 176.26 | 178.375 | 175.81 | 1,782,356 |
| Dec 10 2024 | 176.71 | -1.44 | -0.81% | 177.98 | 178.51 | 176.20 | 1,678,162 |
| Dec 09 2024 | 178.15 | 1.69 | 0.96% | 176.00 | 179.7829 | 175.08 | 2,387,441 |
| Dec 06 2024 | 176.46 | 1.69 | 0.97% | 174.34 | 177.55 | 174.34 | 2,544,665 |
| Dec 05 2024 | 174.77 | -0.55 | -0.31% | 175.27 | 176.53 | 173.72 | 2,455,466 |
| Dec 04 2024 | 175.32 | -1.62 | -0.92% | 173.00 | 178.50 | 173.00 | 2,687,026 |
| Dec 03 2024 | 176.94 | 0.13 | 0.07% | 177.45 | 181.40 | 176.555 | 2,678,947 |
| Dec 02 2024 | 176.81 | 1.56 | 0.89% | 175.78 | 176.91 | 173.73 | 2,391,597 |
| Nov 29 2024 | 175.25 | -1.49 | -0.84% | 176.93 | 177.805 | 175.24 | 1,543,443 |
| Nov 27 2024 | 176.74 | 1.04 | 0.59% | 175.27 | 179.27 | 175.00 | 2,315,003 |
| Nov 26 2024 | 175.70 | -3.01 | -1.68% | 178.45 | 178.645 | 174.84 | 2,539,560 |
| Nov 25 2024 | 178.71 | 1.75 | 0.99% | 177.00 | 178.80 | 176.15 | 4,554,074 |
| Nov 22 2024 | 176.96 | 0.25 | 0.14% | 176.00 | 178.07 | 176.00 | 1,854,574 |
| Nov 21 2024 | 176.71 | 1.04 | 0.59% | 175.97 | 177.66 | 174.55 | 2,019,565 |
| Nov 20 2024 | 175.67 | 0.11 | 0.06% | 176.42 | 177.41 | 173.83 | 2,187,339 |
| Nov 19 2024 | 175.56 | -0.86 | -0.49% | 174.88 | 176.50 | 173.235 | 2,137,953 |
| Nov 18 2024 | 176.42 | 1.28 | 0.73% | 174.13 | 177.20 | 173.66 | 3,173,027 |
| Nov 15 2024 | 175.14 | 0.51 | 0.29% | 173.00 | 177.065 | 170.75 | 3,426,474 |
| Nov 14 2024 | 174.63 | -2.41 | -1.36% | 177.48 | 178.97 | 173.81 | 3,009,792 |
| Nov 13 2024 | 177.04 | 3.08 | 1.77% | 175.32 | 177.50 | 174.91 | 2,375,437 |
| Nov 12 2024 | 173.96 | -2.19 | -1.24% | 175.39 | 176.51 | 173.75 | 2,704,126 |
| Nov 11 2024 | 176.15 | -0.67 | -0.38% | 177.83 | 178.375 | 175.00 | 3,399,516 |
| Nov 08 2024 | 176.82 | 2.57 | 1.47% | 174.25 | 177.0964 | 173.215 | 3,243,420 |
| Nov 07 2024 | 174.25 | 3.88 | 2.28% | 175.04 | 175.04 | 169.64 | 3,779,520 |
| Nov 06 2024 | 170.37 | -4.90 | -2.80% | 178.80 | 178.92 | 169.31 | 5,332,556 |
| Nov 05 2024 | 175.27 | 0.09 | 0.05% | 174.80 | 176.80 | 172.25 | 2,453,364 |
| Nov 04 2024 | 175.18 | -6.77 | -3.72% | 176.50 | 179.1745 | 173.59 | 4,164,048 |
| Nov 01 2024 | 181.95 | 3.17 | 1.77% | 179.36 | 183.11 | 179.20 | 2,838,634 |
| Oct 31 2024 | 178.78 | -3.96 | -2.17% | 181.25 | 181.58 | 178.75 | 2,119,642 |
| Oct 30 2024 | 182.74 | 1.47 | 0.81% | 181.71 | 183.81 | 179.80 | 1,957,796 |
| Oct 29 2024 | 181.27 | -1.49 | -0.82% | 182.01 | 184.405 | 181.04 | 1,696,046 |
| Oct 28 2024 | 182.76 | 2.75 | 1.53% | 181.53 | 183.10 | 180.70 | 1,909,672 |
| Oct 25 2024 | 180.01 | -1.49 | -0.82% | 181.56 | 182.03 | 179.67 | 2,622,919 |
| Oct 24 2024 | 181.50 | -7.49 | -3.96% | 187.91 | 188.25 | 180.06 | 4,485,862 |
| Oct 23 2024 | 188.99 | -0.52 | -0.27% | 189.40 | 189.98 | 187.56 | 1,339,485 |
| Oct 22 2024 | 189.51 | 0.06 | 0.03% | 188.41 | 189.82 | 187.22 | 1,441,884 |
| Oct 21 2024 | 189.45 | -3.83 | -1.98% | 192.48 | 193.00 | 189.18 | 959,467 |
| Oct 18 2024 | 193.28 | 2.28 | 1.19% | 191.11 | 193.49 | 190.50 | 1,576,374 |
| Oct 17 2024 | 191.00 | -3.44 | -1.77% | 195.00 | 196.55 | 190.89 | 1,701,051 |
| Oct 16 2024 | 194.44 | 2.05 | 1.07% | 192.00 | 195.88 | 191.755 | 1,591,511 |
| Oct 15 2024 | 192.39 | -0.26 | -0.13% | 192.28 | 195.82 | 191.94 | 1,414,578 |
| Oct 14 2024 | 192.65 | 2.57 | 1.35% | 190.16 | 193.035 | 189.79 | 1,616,414 |
| Oct 11 2024 | 190.08 | -0.20 | -0.11% | 190.21 | 192.82 | 189.70 | 1,819,082 |
| Oct 10 2024 | 190.28 | 0.11 | 0.06% | 189.76 | 190.77 | 188.92 | 1,152,479 |
| Oct 09 2024 | 190.17 | 2.80 | 1.49% | 187.28 | 190.44 | 187.0102 | 965,431 |
| Oct 08 2024 | 187.37 | 0.09 | 0.05% | 187.00 | 189.25 | 186.65 | 1,989,901 |
| Oct 07 2024 | 187.28 | -2.75 | -1.45% | 190.08 | 190.115 | 186.64 | 1,846,108 |
