U.S. Markets closed

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
182.20+0.10 (+0.05%)
At close: 4:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 2021182.00182.64179.61182.20182.201,622,600
Jun 10, 2021176.98182.85176.98182.10182.101,890,600
Jun 09, 2021175.40176.91174.65176.69176.691,349,100
Jun 08, 2021175.89176.22173.13174.10174.10946,500
Jun 07, 2021175.41176.74174.49175.10175.101,355,100
Jun 04, 2021174.83176.08174.07175.20175.201,225,200
Jun 03, 2021172.37174.52171.88173.82173.821,030,300
Jun 02, 2021174.00174.94172.23172.95172.951,402,900
Jun 01, 2021177.36177.48173.83174.19174.191,367,300
May 28, 2021176.20178.15175.57176.68176.681,439,900
May 27, 2021175.00176.51174.34174.67174.673,201,800
May 26, 2021178.01178.49174.78175.32175.321,590,300
May 25, 2021176.00176.73174.46176.62176.622,096,400
May 24, 2021177.05178.71175.98176.40176.402,273,000
May 21, 2021176.55177.71175.11176.02176.023,329,900
May 20, 2021171.52175.98170.78175.80175.802,223,000
May 19, 2021169.05171.35167.81171.28171.281,537,900
May 18, 2021169.27170.98168.63170.11170.111,149,500
May 17, 2021172.25172.98170.04170.27170.271,003,600
May 14, 2021171.71172.98170.85172.29172.291,232,600
May 13, 2021168.37171.27167.83170.85170.851,317,900
May 12, 2021169.53170.36167.46168.04168.041,612,100
May 11, 2021169.90171.15169.29170.23170.231,596,500
May 10, 2021172.00173.24170.77171.17171.171,472,300
May 07, 2021169.19173.26169.00171.55171.551,492,500
May 06, 2021167.25168.63165.22167.52167.523,200,100
May 05, 2021174.20174.30172.77173.86173.861,433,500
May 04, 2021174.43174.82172.42173.77173.771,849,700
May 03, 2021174.70176.23173.35175.24175.241,886,800
Apr 30, 2021173.70174.85172.52173.03173.032,151,000
Apr 29, 2021172.09174.84171.76174.52174.521,686,200
Apr 28, 2021169.63172.17169.43171.72171.721,394,600
Apr 27, 2021169.59170.79169.12169.75169.751,323,100
Apr 26, 2021170.88171.18169.01169.80169.80980,500
Apr 23, 2021169.00171.30168.53170.54170.541,057,500
Apr 22, 2021169.71170.11167.84169.07169.071,467,700
Apr 21, 2021169.58171.16168.88170.15170.151,206,900
Apr 20, 2021167.95169.70167.55168.74168.741,984,700
Apr 20, 20210.25 Dividend
Apr 19, 2021167.50168.27166.59168.10167.851,842,700
Apr 16, 2021166.27168.27166.00167.63167.382,290,800
Apr 15, 2021163.93166.40163.93165.45165.202,041,500
Apr 14, 2021164.01164.84162.63163.08162.841,183,100
Apr 13, 2021162.20164.00161.49163.47163.232,452,700
Apr 12, 2021160.07163.15158.52162.51162.272,916,400
Apr 09, 2021160.11160.95158.46159.85159.611,821,900
Apr 08, 2021158.90160.77158.63160.00159.763,440,800
Apr 07, 2021155.70158.18155.70157.88157.651,660,500
Apr 06, 2021158.83159.20155.41155.90155.671,802,500
Apr 05, 2021158.56159.30157.69158.41158.171,212,600
Apr 01, 2021157.71158.81156.26157.89157.661,386,400
Mar 31, 2021157.53158.63156.93157.48157.251,564,100
Mar 30, 2021157.31158.27156.50157.04156.811,298,000
Mar 29, 2021155.76159.12155.51158.39158.152,044,800
Mar 26, 2021153.13156.19152.63156.15155.921,877,200
Mar 25, 2021156.09156.09151.73152.88152.651,656,600
Mar 24, 2021155.33157.25155.28155.43155.201,739,700
Mar 23, 2021155.68157.25153.99156.04155.811,962,800
Mar 22, 2021153.04155.91152.60155.63155.401,604,100
Mar 19, 2021152.60154.90151.98153.12152.894,034,400
Mar 18, 2021155.30155.96151.76152.42152.192,462,200
Mar 17, 2021154.18160.38153.60156.17155.942,482,500
Mar 16, 2021155.15156.36154.40155.03154.801,627,600
Mar 15, 2021152.77155.50152.50154.84154.611,917,700
Mar 12, 2021152.20152.85150.68152.57152.341,727,200
Mar 11, 2021152.66153.55152.19152.36152.131,456,800
Mar 10, 2021150.45152.70148.57151.09150.872,119,200
Mar 09, 2021147.50153.49147.35150.14149.923,121,500
Mar 08, 2021148.01149.60145.02145.15144.932,303,100
Mar 05, 2021145.25146.04141.41145.68145.463,520,700
Mar 04, 2021148.61149.00142.22144.00143.796,115,200
Mar 03, 2021155.35155.81149.19149.32149.103,392,700
Mar 02, 2021158.39159.55155.53157.05156.822,039,500
Mar 01, 2021156.11159.95155.93157.69157.461,680,100
Feb 26, 2021157.14157.46154.95155.24155.012,561,500
Feb 25, 2021158.50159.45155.75156.48156.252,059,900
Feb 24, 2021161.19161.61158.84159.05158.812,495,900
Feb 23, 2021160.37161.80159.24159.52159.281,811,000
Feb 22, 2021159.00161.01158.26160.16159.922,908,200
Feb 19, 2021167.88168.03159.41160.00159.763,793,100
Feb 18, 2021167.71170.07165.72167.95167.701,954,100
Feb 17, 2021165.82169.85165.00168.90168.651,561,800
Feb 16, 2021167.98169.89163.63166.32166.072,609,700
Feb 12, 2021163.61167.75163.61166.71166.462,188,700
Feb 11, 2021161.15164.73160.40164.44164.201,860,300
Feb 10, 2021161.25162.73160.17160.62160.381,746,000
Feb 09, 2021159.81161.79159.01159.83159.591,852,700
Feb 08, 2021160.40161.89158.50160.02159.781,625,100
Feb 05, 2021157.89160.26157.60159.28159.041,377,800
Feb 04, 2021155.35157.26154.58157.13156.901,888,000
Feb 03, 2021157.32158.29155.09155.23155.001,726,000
Feb 02, 2021157.55159.69157.27157.39157.161,583,000
Feb 01, 2021156.20157.04154.25155.58155.351,885,700
Jan 29, 2021155.65156.57152.30154.25154.021,977,200
Jan 28, 2021154.30160.65154.25156.53156.301,859,300
Jan 27, 2021157.99158.28152.55153.15152.922,235,600
Jan 26, 2021161.35161.64158.56159.71159.471,982,000
Jan 25, 2021162.56163.19160.43161.34161.101,443,800
Jan 22, 2021164.65165.20162.64163.33163.091,079,100
Jan 21, 2021162.47165.75162.47164.46164.222,440,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...