ZTS - Zoetis Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2019123.40124.85123.32124.27124.271,351,519
Sep 18, 2019122.78123.57121.99123.24123.241,673,800
Sep 17, 2019120.07122.85120.07122.42122.422,182,300
Sep 16, 2019120.00120.74119.52119.64119.642,651,000
Sep 13, 2019121.71122.20120.24121.02121.023,116,200
Sep 12, 2019121.29122.86121.06121.69121.692,444,800
Sep 11, 2019123.02124.28120.01120.70120.703,365,700
Sep 10, 2019125.82125.82121.61123.03123.033,089,400
Sep 09, 2019130.08130.08125.79126.66126.662,601,600
Sep 06, 2019128.28129.48127.86128.43128.431,698,200
Sep 05, 2019128.70129.03127.71128.07128.071,721,400
Sep 04, 2019127.65127.79126.58127.59127.591,953,900
Sep 03, 2019126.13127.45125.98127.04127.041,887,400
Aug 30, 2019127.13127.44125.66126.42126.421,601,200
Aug 29, 2019126.47126.96125.20126.68126.681,498,800
Aug 28, 2019124.75126.27124.46125.77125.771,110,400
Aug 27, 2019127.01127.47124.75125.24125.242,394,900
Aug 26, 2019124.31126.24124.25126.20126.201,267,400
Aug 23, 2019126.58127.49122.42123.07123.072,321,400
Aug 22, 2019127.88128.11125.52126.64126.642,397,900
Aug 21, 2019126.84128.13126.20127.64127.641,875,000
Aug 20, 2019127.54128.41125.94126.05126.051,657,100
Aug 19, 2019126.02127.37125.65126.75126.751,137,000
Aug 16, 2019124.32125.60123.97125.37125.371,209,700
Aug 15, 2019121.88124.11121.53123.68123.681,650,300
Aug 14, 2019123.40124.42121.58121.79121.791,875,200
Aug 13, 2019122.54125.48122.54124.70124.701,784,700
Aug 12, 2019123.97124.47122.27123.96123.961,470,300
Aug 09, 2019124.12125.88123.92125.07125.071,658,000
Aug 08, 2019122.06124.34121.50124.11124.112,295,000
Aug 07, 2019120.55121.40118.56120.89120.892,659,000
Aug 06, 2019117.59121.81117.48121.17121.174,042,200
Aug 05, 2019115.07115.52111.87112.57112.573,488,100
Aug 02, 2019115.70116.98115.42116.36116.362,227,000
Aug 01, 2019114.90117.03114.02115.70115.702,101,200
Jul 31, 2019115.47116.36114.36114.89114.892,099,800
Jul 30, 2019115.00115.84114.31115.79115.791,380,800
Jul 29, 2019115.07115.98114.40115.55115.551,541,500
Jul 26, 2019115.15115.15114.46115.11115.111,574,100
Jul 25, 2019115.42115.98114.47114.65114.651,174,500
Jul 24, 2019115.81115.94114.04115.44115.441,581,200
Jul 23, 2019115.62116.14114.44115.94115.941,209,600
Jul 22, 2019115.09116.69114.22115.94115.943,063,400
Jul 19, 2019115.64115.89114.01114.09114.091,839,000
Jul 18, 2019114.35115.20114.02114.94114.941,177,700
Jul 18, 20190.164 Dividend
Jul 17, 2019114.00114.96113.57113.68113.521,930,300
Jul 16, 2019114.27115.04113.47113.48113.321,214,600
Jul 15, 2019113.16113.77112.51113.57113.411,255,200
Jul 12, 2019114.61114.96112.43113.31113.151,473,400
Jul 11, 2019114.32114.56113.33114.35114.191,588,000
Jul 10, 2019113.67115.62113.18114.57114.401,763,700
Jul 09, 2019113.16114.76112.75113.26113.102,722,000
Jul 08, 2019113.79114.36113.30114.10113.941,267,300
Jul 05, 2019115.34115.63113.91114.18114.021,762,400
Jul 03, 2019115.19115.42114.27115.34115.171,052,000
Jul 02, 2019113.94114.77113.21114.59114.421,568,100
Jul 01, 2019114.33114.41113.09113.57113.411,470,700
Jun 28, 2019113.09113.61112.28113.49113.332,414,100
Jun 27, 2019113.20113.78112.58112.76112.601,348,800
Jun 26, 2019113.97114.41111.67113.05112.891,743,100
Jun 25, 2019113.93115.42113.72113.86113.701,669,200
Jun 24, 2019113.36114.03112.47113.47113.311,875,700
Jun 21, 2019112.76113.91111.90112.88112.723,468,800
Jun 20, 2019115.33116.47112.81112.97112.813,083,300
Jun 19, 2019113.33114.45113.03114.28114.122,026,700
Jun 18, 2019111.17113.49110.72113.38113.222,572,900
Jun 17, 2019110.96111.25110.04110.81110.651,726,700
Jun 14, 2019109.72111.45109.51110.79110.631,790,100
Jun 13, 2019111.99112.25109.60110.03109.871,790,000
Jun 12, 2019110.09111.70110.09111.44111.281,907,300
Jun 11, 2019110.50111.66109.53110.16110.001,706,300
Jun 10, 2019110.28110.73109.10110.22110.062,730,000
Jun 07, 2019109.05110.90109.05110.06109.901,964,800
Jun 06, 2019108.68110.36108.39108.89108.733,123,400
Jun 05, 2019108.32109.36108.30108.50108.343,224,100
Jun 04, 2019105.08108.23104.86108.12107.963,712,100
Jun 03, 2019101.54104.87101.54103.95103.803,397,100
May 31, 2019101.49102.29100.56101.05100.901,642,100
May 30, 2019101.30102.35101.24102.33102.181,281,800
May 29, 2019101.75102.03100.67101.15101.001,883,100
May 28, 2019102.60103.57101.40102.02101.874,303,700
May 24, 2019103.50104.41102.30102.40102.251,266,700
May 23, 2019102.78103.06101.96102.89102.741,726,200
May 22, 2019102.37103.44101.84102.94102.791,059,200
May 21, 2019102.75103.30102.29102.38102.231,166,700
May 20, 2019101.64102.47101.24102.22102.071,665,000
May 17, 2019101.70102.54101.36101.97101.822,042,100
May 16, 2019102.40103.84102.30102.93102.781,929,800
May 15, 2019100.74102.43100.65101.84101.691,459,500
May 14, 2019101.89102.31101.21101.25101.101,711,700
May 13, 2019100.52101.84100.31101.35101.201,754,400
May 10, 2019101.58102.50100.04102.29102.141,885,800
May 09, 2019101.19102.57100.98101.67101.521,517,100
May 08, 2019101.14102.27101.14101.86101.711,367,600
May 07, 2019102.64102.92100.58101.37101.221,673,400
May 06, 2019102.26103.58102.19103.33103.181,301,000
May 03, 2019102.54103.97102.00103.75103.601,965,200
May 02, 2019100.27103.17100.27103.15103.002,003,600
May 01, 2019102.12102.80101.00101.79101.642,095,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...