ZTS - Zoetis Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020139.62140.40138.86140.16140.161,993,200
Jan 16, 2020138.78139.40138.02139.24139.241,822,800
Jan 16, 20200.2 Dividend
Jan 15, 2020137.41139.00137.34138.54138.341,859,600
Jan 14, 2020136.42137.28135.52137.27137.071,848,800
Jan 13, 2020136.07136.75135.46136.51136.311,797,600
Jan 10, 2020135.30136.00134.77135.57135.371,249,000
Jan 09, 2020134.01136.37134.01135.06134.872,075,400
Jan 08, 2020133.76135.27133.24133.29133.101,766,700
Jan 07, 2020133.00134.81132.67133.58133.391,224,500
Jan 06, 2020133.78134.07132.71133.13132.942,334,100
Jan 03, 2020132.48134.91132.27134.16133.971,274,000
Jan 02, 2020132.05134.28131.48134.14133.951,576,700
Dec 31, 2019132.01132.58131.45132.35132.161,128,600
Dec 30, 2019133.57133.66131.81132.21132.02942,000
Dec 27, 2019133.40133.48132.38133.25133.061,296,100
Dec 26, 2019133.19133.19132.32133.03132.84929,400
Dec 24, 2019132.21133.08131.29132.92132.73442,500
Dec 23, 2019132.71133.06131.39132.37132.181,632,300
Dec 20, 2019129.38133.52128.98132.68132.495,320,300
Dec 19, 2019127.63128.89127.45128.74128.552,055,700
Dec 18, 2019127.15127.63126.56126.99126.812,754,200
Dec 17, 2019126.72127.36125.24127.10126.921,994,800
Dec 16, 2019125.00126.50124.37126.46126.281,391,100
Dec 13, 2019123.95124.62123.15124.45124.271,130,100
Dec 12, 2019123.69125.00123.39124.33124.152,041,800
Dec 11, 2019123.20123.71122.81123.56123.381,803,000
Dec 10, 2019122.00123.00121.59122.78122.602,047,000
Dec 09, 2019121.49122.00120.63121.23121.051,570,800
Dec 06, 2019121.00121.92120.91121.72121.542,387,200
Dec 05, 2019119.20120.26118.00120.11119.942,771,100
Dec 04, 2019121.01121.92119.63119.74119.572,566,500
Dec 03, 2019119.64120.79119.26120.53120.362,115,200
Dec 02, 2019120.87121.50118.81119.91119.742,050,400
Nov 29, 2019121.29121.82120.10120.52120.351,064,400
Nov 27, 2019122.14122.92120.94121.63121.451,443,300
Nov 26, 2019120.91122.00120.25121.89121.713,688,700
Nov 25, 2019120.74121.97120.00120.61120.441,774,400
Nov 22, 2019120.41121.06119.18119.81119.641,627,700
Nov 21, 2019119.86121.07119.39120.22120.051,654,500
Nov 20, 2019120.33121.24118.79119.56119.392,142,900
Nov 19, 2019119.01120.53118.57120.33120.162,349,500
Nov 18, 2019117.58120.49117.58118.80118.633,023,100
Nov 15, 2019116.72117.92116.21117.92117.753,429,200
Nov 14, 2019116.15117.15114.96116.25116.081,958,500
Nov 13, 2019116.99117.74115.89116.45116.282,452,600
Nov 12, 2019116.63118.05116.10117.20117.032,131,400
Nov 11, 2019117.29118.15116.29117.03116.862,035,200
Nov 08, 2019120.82121.75116.31117.86117.693,818,900
Nov 07, 2019125.40126.00120.14121.03120.863,945,400
Nov 06, 2019120.49121.78120.04121.47121.293,509,800
Nov 05, 2019124.76124.89119.81120.25120.084,491,900
Nov 04, 2019126.07126.27124.31124.76124.581,918,800
Nov 01, 2019128.78129.18125.26125.34125.162,466,200
Oct 31, 2019127.44128.31127.13127.92127.741,905,300
Oct 30, 2019126.66127.91126.05127.60127.422,042,100
Oct 29, 2019125.69127.64125.69126.16125.981,683,700
Oct 28, 2019124.46125.83124.24125.13124.951,441,800
Oct 25, 2019123.17124.72123.11124.36124.181,561,000
Oct 24, 2019122.61124.02122.52122.95122.772,195,800
Oct 23, 2019122.55123.00121.04121.80121.622,831,700
Oct 22, 2019127.00127.20122.45122.81122.632,273,800
Oct 21, 2019128.23128.50125.85126.45126.271,639,300
Oct 21, 20190.164 Dividend
Oct 18, 2019128.41129.37127.66128.12127.772,451,400
Oct 17, 2019128.83129.02127.93128.47128.121,494,700
Oct 16, 2019128.42129.14127.51127.93127.581,633,200
Oct 15, 2019127.31130.20127.23128.71128.362,006,500
Oct 14, 2019128.60129.00126.26126.59126.251,810,100
Oct 11, 2019128.20130.09128.05128.47128.122,310,900
Oct 10, 2019125.71128.43125.62127.41127.061,890,600
Oct 09, 2019125.97126.89125.22126.43126.091,464,200
Oct 08, 2019125.01126.83124.32125.38125.041,621,200
Oct 07, 2019126.33127.00125.79126.07125.731,007,300
Oct 04, 2019124.96127.24124.96127.05126.701,468,400
Oct 03, 2019121.95124.74121.90124.28123.941,590,400
Oct 02, 2019124.12125.20121.57122.29121.961,743,300
Oct 01, 2019124.99126.12124.53125.12124.781,542,300
Sep 30, 2019125.01125.30123.88124.59124.251,859,200
Sep 27, 2019126.77126.92123.43123.90123.561,664,000
Sep 26, 2019124.90126.53124.90126.06125.721,870,800
Sep 25, 2019124.65125.33123.90124.78124.441,196,000
Sep 24, 2019125.48126.37124.56125.05124.711,843,800
Sep 23, 2019125.35126.45124.27125.08124.741,574,800
Sep 20, 2019124.92126.14124.64125.62125.282,572,300
Sep 19, 2019123.40124.85123.32124.27123.931,424,200
Sep 18, 2019122.78123.57121.99123.24122.901,673,800
Sep 17, 2019120.07122.85120.07122.42122.092,182,300
Sep 16, 2019120.00120.74119.52119.64119.312,651,000
Sep 13, 2019121.71122.20120.24121.02120.693,116,200
Sep 12, 2019121.29122.86121.06121.69121.362,444,800
Sep 11, 2019123.02124.28120.01120.70120.373,365,700
Sep 10, 2019125.82125.82121.61123.03122.703,089,400
Sep 09, 2019130.08130.08125.79126.66126.322,601,600
Sep 06, 2019128.28129.48127.86128.43128.081,698,200
Sep 05, 2019128.70129.03127.71128.07127.721,721,400
Sep 04, 2019127.65127.79126.58127.59127.241,953,900
Sep 03, 2019126.13127.45125.98127.04126.691,887,400
Aug 30, 2019127.13127.44125.66126.42126.081,601,200
Aug 29, 2019126.47126.96125.20126.68126.341,498,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...