Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Zoetis (NY:ZTS)

117.94 +0.65 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	115.93	118.64	115.37	117.94	2,185,424	+0.65(+0.55%)
Apr 01, 2026	118.20	118.89	116.76	117.29	2,211,608	-0.92(-0.78%)
Mar 31, 2026	116.89	118.23	115.66	118.21	3,929,357	+1.88(+1.62%)
Mar 30, 2026	114.79	116.59	113.58	116.33	2,912,550	+2.98(+2.63%)
Mar 27, 2026	116.81	117.29	113.29	113.35	3,797,468	-3.28(-2.81%)
Mar 26, 2026	115.64	118.58	115.30	116.63	2,725,861	-0.08(-0.07%)
Mar 25, 2026	117.26	118.14	115.30	116.71	3,246,259	+0.78(+0.67%)
Mar 24, 2026	113.89	117.11	113.31	115.93	4,567,626	+0.70(+0.61%)
Mar 23, 2026	117.15	117.33	114.61	115.23	4,617,857	-0.44(-0.38%)
Mar 20, 2026	115.95	117.19	114.36	115.67	11,450,367	-0.32(-0.28%)
Mar 19, 2026	116.69	118.36	115.90	115.99	4,999,136	-1.36(-1.16%)
Mar 18, 2026	120.29	120.79	116.88	117.35	5,125,848	-4.33(-3.56%)
Mar 17, 2026	118.86	122.52	118.66	121.68	4,508,626	+3.53(+2.99%)
Mar 16, 2026	115.61	118.55	115.30	118.15	3,667,183	+2.53(+2.19%)
Mar 13, 2026	116.51	117.32	114.47	115.62	3,783,257	+0.16(+0.14%)
Mar 12, 2026	118.87	120.56	115.23	115.46	3,955,186	-4.33(-3.61%)
Mar 11, 2026	120.37	120.94	118.35	119.79	3,127,864	-0.70(-0.58%)
Mar 10, 2026	121.95	122.97	120.40	120.49	2,994,840	-1.87(-1.53%)
Mar 09, 2026	119.78	122.38	118.33	122.36	3,689,302	+0.93(+0.77%)
Mar 06, 2026	121.02	121.87	118.28	121.43	4,308,452	-0.80(-0.65%)
Mar 05, 2026	124.54	125.45	122.04	122.23	4,139,537	-3.73(-2.96%)
Mar 04, 2026	125.91	126.90	124.83	125.96	5,414,755	+0.03(+0.02%)
Mar 03, 2026	127.50	127.90	125.19	125.93	3,068,109	-3.03(-2.35%)
Mar 02, 2026	130.05	130.05	127.09	128.96	3,063,858	-2.14(-1.63%)
Feb 27, 2026	128.93	132.30	128.25	131.10	5,546,411	+1.34(+1.03%)
Feb 26, 2026	129.10	131.34	128.44	129.76	3,778,346	+0.81(+0.63%)
Feb 25, 2026	128.70	129.78	127.02	128.95	3,024,143	+0.29(+0.23%)
Feb 24, 2026	125.79	129.68	125.00	128.66	3,614,349	+2.87(+2.28%)
Feb 23, 2026	126.75	127.89	124.42	125.79	3,746,519	-2.99(-2.32%)
Feb 20, 2026	126.33	128.80	125.60	128.78	5,799,076	+1.50(+1.18%)
Feb 19, 2026	128.74	129.98	125.47	127.28	4,738,439	-1.85(-1.43%)
Feb 18, 2026	125.90	129.19	124.50	129.13	4,494,851	+3.57(+2.84%)
Feb 17, 2026	127.56	128.00	125.45	125.56	3,766,921	-1.09(-0.86%)
Feb 13, 2026	126.67	130.65	125.65	126.65	4,499,704	+1.01(+0.80%)
Feb 12, 2026	132.49	132.49	118.94	125.64	10,951,881	-3.03(-2.35%)
Feb 11, 2026	126.97	129.76	126.97	128.67	6,931,678	+0.54(+0.42%)
Feb 10, 2026	127.68	129.60	127.68	128.13	3,620,303	+0.83(+0.65%)
Feb 09, 2026	127.09	128.22	126.34	127.30	3,175,983	-0.12(-0.09%)
Feb 06, 2026	127.99	129.95	126.54	127.42	4,127,730	+0.69(+0.54%)
Feb 05, 2026	127.23	127.58	126.15	126.73	4,652,914	+0.03(+0.02%)
Feb 04, 2026	123.21	127.66	123.21	126.70	5,106,179	+4.29(+3.50%)
Feb 03, 2026	123.35	126.39	122.21	122.41	3,816,046	-2.53(-2.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Zoetis (NY:ZTS)

Historical Prices