151.73
price down icon4.94%   -7.88
after-market 시간 외 거래: 150.10 -1.63 -1.07%
loading

Zoetis Inc 주식 (ZTS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $157.7 $151.2 $6.51 3,612,125.0 -4.94%
2025-04-03 $166.3 $159.3 $7.08 3,275,372.0 -2.38%
2025-04-02 $163.7 $160.8 $2.85 2,037,964.0 +0.98%
2025-04-01 $165.7 $161.4 $4.33 2,734,834.0 -1.66%
2025-03-31 $164.9 $161.6 $3.32 3,136,731.0 +0.94%
2025-03-28 $165.4 $162.8 $2.58 1,478,550.0 -1.16%
2025-03-27 $165.4 $161.7 $3.75 1,475,889.0 +1.35%
2025-03-26 $163.5 $160.7 $2.79 1,987,938.0 +0.94%
2025-03-25 $164.3 $160.3 $4.10 1,543,364.0 -1.15%
2025-03-24 $165.5 $161.7 $3.78 1,758,909.0 +0.09%
2025-03-21 $163.0 $160.9 $2.13 2,771,899.0 -0.08%
2025-03-20 $164.1 $162.2 $1.89 1,995,902.0 -0.36%
2025-03-19 $164.9 $162.8 $2.08 1,600,673.0 -0.41%
2025-03-18 $165.4 $163.2 $2.18 1,817,807.0 -0.45%
2025-03-17 $165.8 $161.8 $4.04 1,912,074.0 +2.42%
2025-03-14 $161.4 $158.3 $3.13 2,730,719.0 +0.75%
2025-03-13 $161.6 $159.6 $2.02 2,231,140.0 -1.00%
2025-03-12 $164.0 $160.5 $3.47 2,324,178.0 -1.65%
2025-03-11 $171.8 $164.1 $7.68 3,180,949.0 -4.31%
2025-03-10 $177.0 $169.6 $7.36 3,111,787.0 +0.84%

Zoetis Inc 주식 (ZTS) 연도별 가격 이력

이 심층 분석에서는 Zoetis Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZTS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zoetis Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Zoetis Inc 주식 (ZTS) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $166.3 $151.2 $15.16 15,272,420.0 -7.85%
2025-03 $177.0 $158.3 $18.70 46,296,033.0 -1.55%
2025-02 $177.4 $154.3 $23.08 70,652,075.0 -2.14%
2025-01 $174.9 $160.6 $14.34 49,989,051.0 +4.89%

Zoetis Inc 주식 (ZTS) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $181.8 $161.4 $20.40 45,945,450.0 -7.42%
2024-11 $183.1 $169.3 $13.80 54,785,416.0 -1.97%
2024-10 $196.6 $178.7 $17.81 37,754,948.0 -8.50%
2024-09 $200.3 $181.6 $18.77 36,643,759.0 +6.48%
2024-08 $190.2 $172.2 $17.98 38,660,792.0 +1.92%
2024-07 $186.4 $171.5 $14.94 39,370,359.0 +3.85%
2024-06 $181.7 $166.4 $15.21 45,877,172.0 +2.24%
2024-05 $175.8 $158.0 $17.74 57,965,656.0 +6.48%
2024-04 $169.5 $144.8 $24.69 92,000,198.0 -5.89%
2024-03 $196.2 $164.1 $32.12 80,230,208.0 -14.68%
2024-02 $200.5 $182.1 $18.46 47,426,051.0 +5.60%
2024-01 $199.8 $185.3 $14.51 39,409,101.0 -4.84%

Zoetis Inc 주식 (ZTS) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $201.9 $176.0 $25.94 34,816,251.0 +11.72%
2023-11 $181.4 $151.0 $30.35 47,428,689.0 +12.53%
2023-10 $177.6 $153.5 $24.03 37,278,263.0 -9.76%
2023-09 $193.3 $172.8 $20.56 30,996,235.0 -8.68%
2023-08 $194.4 $177.2 $17.12 40,332,199.0 +1.29%
2023-07 $195.0 $166.0 $28.99 39,761,607.0 +9.22%
2023-06 $174.7 $161.6 $13.06 42,441,689.0 +5.64%
2023-05 $187.8 $158.7 $29.17 49,352,837.0 -7.26%
2023-04 $177.4 $164.2 $13.24 26,458,250.0 +5.61%
2023-03 $172.0 $159.4 $12.59 45,016,215.0 -0.34%
2023-02 $176.7 $157.9 $18.79 41,340,953.0 +0.91%
2023-01 $177.4 $141.5 $35.87 48,318,829.0 +12.92%
drug_manufacturers_specialty_generic TAK
$14.72
price down icon 3.09%
drug_manufacturers_specialty_generic HLN
$9.89
price down icon 5.36%
$13.80
price down icon 7.07%
$292.46
price down icon 4.85%
$95.65
price down icon 7.03%
자본화:     |  볼륨(24시간):