ZTS - Zoetis Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2019111.17113.49110.72113.38113.382,572,900
Jun 17, 2019110.96111.25110.04110.81110.811,726,700
Jun 14, 2019109.72111.45109.51110.79110.791,790,100
Jun 13, 2019111.99112.25109.60110.03110.031,790,000
Jun 12, 2019110.09111.70110.09111.44111.441,907,300
Jun 11, 2019110.50111.66109.53110.16110.161,706,300
Jun 10, 2019110.28110.73109.10110.22110.222,730,000
Jun 07, 2019109.05110.90109.05110.06110.061,964,800
Jun 06, 2019108.68110.36108.39108.89108.893,123,400
Jun 05, 2019108.32109.36108.30108.50108.503,224,100
Jun 04, 2019105.08108.23104.86108.12108.123,712,100
Jun 03, 2019101.54104.87101.54103.95103.953,397,100
May 31, 2019101.49102.29100.56101.05101.051,642,100
May 30, 2019101.30102.35101.24102.33102.331,281,800
May 29, 2019101.75102.03100.67101.15101.151,883,100
May 28, 2019102.60103.57101.40102.02102.024,303,700
May 24, 2019103.50104.41102.30102.40102.401,266,700
May 23, 2019102.78103.06101.96102.89102.891,726,200
May 22, 2019102.37103.44101.84102.94102.941,059,200
May 21, 2019102.75103.30102.29102.38102.381,166,700
May 20, 2019101.64102.47101.24102.22102.221,665,000
May 17, 2019101.70102.54101.36101.97101.972,042,100
May 16, 2019102.40103.84102.30102.93102.931,929,800
May 15, 2019100.74102.43100.65101.84101.841,459,500
May 14, 2019101.89102.31101.21101.25101.251,711,700
May 13, 2019100.52101.84100.31101.35101.351,754,400
May 10, 2019101.58102.50100.04102.29102.291,885,800
May 09, 2019101.19102.57100.98101.67101.671,517,100
May 08, 2019101.14102.27101.14101.86101.861,367,600
May 07, 2019102.64102.92100.58101.37101.371,673,400
May 06, 2019102.26103.58102.19103.33103.331,301,000
May 03, 2019102.54103.97102.00103.75103.751,965,200
May 02, 2019100.27103.17100.27103.15103.152,003,600
May 01, 2019102.12102.80101.00101.79101.792,095,100
Apr 30, 2019101.24102.26100.63101.84101.842,356,400
Apr 29, 2019102.70103.17100.88101.26101.263,445,100
Apr 26, 2019102.24103.39101.16103.35103.352,035,400
Apr 25, 2019100.77102.01100.01101.83101.831,494,200
Apr 24, 2019101.89102.24101.03101.10101.102,196,400
Apr 23, 2019100.26102.1599.60101.97101.972,716,900
Apr 22, 201998.72100.1598.64100.12100.122,058,500
Apr 18, 201998.5399.2597.1099.0399.033,420,400
Apr 17, 201999.4199.9396.8997.9897.982,142,500
Apr 17, 20190.164 Dividend
Apr 16, 2019101.96102.3399.0599.1799.012,014,200
Apr 15, 2019101.86102.00101.17101.26101.091,680,400
Apr 12, 2019101.56101.93100.92101.67101.501,829,000
Apr 11, 2019101.65101.74100.75101.06100.891,062,700
Apr 10, 2019101.75101.98101.22101.33101.161,566,700
Apr 09, 2019101.59101.95101.19101.46101.291,657,100
Apr 08, 2019102.23102.50101.70102.23102.061,909,500
Apr 05, 2019102.51103.33101.68102.12101.951,865,700
Apr 04, 2019102.19102.40100.64101.98101.812,475,500
Apr 03, 2019102.33102.67101.58102.12101.951,769,100
Apr 02, 2019101.74102.38101.57102.04101.871,737,900
Apr 01, 2019102.41102.47101.29101.54101.372,659,700
Mar 29, 201999.88100.9499.71100.67100.502,323,000
Mar 28, 201998.6399.5898.5999.3999.232,278,700
Mar 27, 201998.4499.3198.1198.5298.361,487,300
Mar 26, 201998.5499.3698.3498.8298.661,795,400
Mar 25, 201997.4298.5697.2497.9397.771,402,400
Mar 22, 201999.0199.3397.8897.9397.771,489,200
Mar 21, 201998.4599.9198.2399.6499.481,658,900
Mar 20, 201998.7599.2697.8198.5098.341,592,000
Mar 19, 201998.0999.1598.0998.7298.561,903,400
Mar 18, 201997.0097.8996.9997.7797.612,144,100
Mar 15, 201996.2397.2395.7596.9196.752,904,400
Mar 14, 201996.6596.8596.1396.2096.041,751,500
Mar 13, 201996.1297.4395.8696.9396.772,665,100
Mar 12, 201995.0095.9694.7695.7595.592,433,700
Mar 11, 201992.6594.7792.5594.7394.572,902,100
Mar 08, 201992.2692.4591.2192.4192.262,412,800
Mar 07, 201993.8994.2992.2592.5592.404,092,500
Mar 06, 201995.9095.9093.6294.1794.012,113,000
Mar 05, 201996.1196.1895.3495.7895.622,541,000
Mar 04, 201997.6597.9595.2795.8795.712,749,600
Mar 01, 201994.9996.1594.5195.7595.592,069,300
Feb 28, 201993.9694.6793.8494.2394.072,253,400
Feb 27, 201993.3494.1693.1593.8093.641,535,100
Feb 26, 201994.0294.5093.3493.4993.341,829,400
Feb 25, 201995.0095.1894.2494.3994.231,295,500
Feb 22, 201993.7694.6693.7694.6194.451,851,900
Feb 21, 201994.2794.2793.1393.4793.321,903,700
Feb 20, 201994.9195.0793.6794.3994.232,165,700
Feb 19, 201994.7595.2994.5694.9194.752,251,400
Feb 15, 201993.9295.5592.9295.3795.213,308,200
Feb 14, 201989.0193.5788.6593.2693.115,438,200
Feb 13, 201987.5688.8787.5688.2588.103,698,700
Feb 12, 201986.9287.5986.6487.5187.372,626,400
Feb 11, 201986.9187.2085.8686.2786.133,361,100
Feb 08, 201985.7486.8385.3986.8386.692,082,700
Feb 07, 201987.2587.2685.6986.2186.071,594,400
Feb 06, 201987.0787.6486.6187.5887.441,968,900
Feb 05, 201987.3388.0586.8287.3787.233,263,200
Feb 04, 201987.2587.3886.6186.9786.831,977,000
Feb 01, 201986.5587.3885.8887.1487.002,111,900
Jan 31, 201985.0686.3084.6486.1686.022,620,000
Jan 30, 201984.3585.8384.3585.0984.952,097,300
Jan 29, 201983.6584.6083.0684.4184.271,842,100
Jan 28, 201983.9283.9682.9683.6583.512,471,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...