The closing price for Zoetis (ZTS) in November 2021 was $215.64, on November 30, 2021. It was up 2.9% for the month. The latest price is $161.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $216.37 | $219.82 | $214.16 | $215.64 | 3,828,401 |
November 29 2021 | $215.06 | $219.05 | $214.33 | $217.10 | 1,391,634 |
November 26 2021 | $214.32 | $219.44 | $212.20 | $212.99 | 976,493 |
November 24 2021 | $217.19 | $218.47 | $214.69 | $216.73 | 1,177,948 |
November 23 2021 | $216.66 | $218.81 | $214.53 | $217.21 | 1,098,814 |
November 22 2021 | $220.16 | $222.29 | $217.87 | $217.87 | 1,655,518 |
November 19 2021 | $219.97 | $221.74 | $217.73 | $219.90 | 1,734,770 |
November 18 2021 | $217.85 | $219.80 | $217.07 | $219.04 | 1,706,308 |
November 17 2021 | $214.63 | $216.18 | $211.16 | $215.47 | 1,347,420 |
November 16 2021 | $209.82 | $215.16 | $209.82 | $213.83 | 1,256,819 |
November 15 2021 | $210.89 | $211.04 | $209.43 | $209.83 | 918,934 |
November 12 2021 | $210.46 | $211.33 | $209.21 | $210.60 | 1,187,095 |
November 11 2021 | $210.72 | $211.05 | $209.17 | $209.47 | 1,340,165 |
November 10 2021 | $213.13 | $214.44 | $209.80 | $210.33 | 1,332,001 |
November 09 2021 | $211.41 | $214.00 | $211.09 | $213.87 | 1,622,777 |
November 08 2021 | $211.83 | $212.09 | $209.54 | $211.52 | 1,011,261 |
November 05 2021 | $211.71 | $212.19 | $208.53 | $210.48 | 1,728,047 |
November 04 2021 | $207.83 | $211.62 | $206.86 | $211.49 | 1,947,341 |
November 03 2021 | $205.80 | $206.86 | $202.76 | $205.04 | 2,225,317 |
November 02 2021 | $208.57 | $209.18 | $205.22 | $206.08 | 2,760,904 |
November 01 2021 | $209.60 | $211.36 | $206.82 | $207.44 | 1,323,881 |
Daily pricing data for Zoetis dates back to 2/1/2013, and may be incomplete.
