NYSE - Delayed Quote USD

Zoetis Inc. (ZTS)

158.42 +5.06 (+3.30%)
At close: April 26 at 4:00 PM EDT
158.86 +0.44 (+0.28%)
After hours: April 26 at 7:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 152.63 158.74 152.63 158.42 158.42 4,969,500
Apr 25, 2024 150.97 153.59 150.04 153.36 153.36 4,567,200
Apr 24, 2024 149.25 151.74 148.75 150.88 150.88 3,640,300
Apr 23, 2024 146.25 149.90 145.18 149.56 149.56 4,315,300
Apr 22, 2024 150.82 151.53 144.80 145.54 145.54 4,545,000
Apr 19, 2024 151.50 151.54 145.80 146.50 146.50 6,162,800
Apr 18, 2024 0.43 Dividend
Apr 18, 2024 151.63 153.67 151.17 153.11 153.11 4,772,800
Apr 17, 2024 153.01 153.18 151.24 151.94 151.51 3,270,500
Apr 16, 2024 150.20 154.40 148.66 153.02 152.58 4,967,400
Apr 15, 2024 151.12 155.00 149.24 149.77 149.34 8,667,300
Apr 12, 2024 155.85 155.98 148.48 149.98 149.55 11,577,200
Apr 11, 2024 163.32 164.29 161.26 162.73 162.27 2,290,400
Apr 10, 2024 164.26 164.87 162.64 163.20 162.74 2,666,000
Apr 9, 2024 165.86 167.18 164.74 167.14 166.66 1,829,800
Apr 8, 2024 165.88 166.89 164.04 165.69 165.22 2,301,400
Apr 5, 2024 165.76 169.39 165.31 165.86 165.39 3,663,900
Apr 4, 2024 165.21 168.79 164.45 165.52 165.05 4,306,100
Apr 3, 2024 165.00 166.26 162.64 162.97 162.51 2,481,200
Apr 2, 2024 165.67 166.17 163.64 165.01 164.54 2,391,500
Apr 1, 2024 168.99 169.49 166.12 167.02 166.55 1,896,500
Mar 28, 2024 168.73 171.14 167.41 169.21 168.73 3,395,600
Mar 27, 2024 167.34 168.53 166.34 168.51 168.03 2,857,700
Mar 26, 2024 169.21 169.23 164.11 165.67 165.20 4,550,000
Mar 25, 2024 169.30 169.84 167.03 167.81 167.33 2,762,200
Mar 22, 2024 168.77 171.36 168.16 168.90 168.42 2,840,500
Mar 21, 2024 172.73 174.33 168.02 168.32 167.84 4,400,900
Mar 20, 2024 172.65 173.11 169.34 170.99 170.50 3,697,300
Mar 19, 2024 171.66 173.50 170.27 172.96 172.47 3,624,000
Mar 18, 2024 173.74 174.28 170.41 170.69 170.20 4,955,000
Mar 15, 2024 173.78 175.51 171.61 172.57 172.08 3,399,500
Mar 14, 2024 177.49 177.49 170.72 173.88 173.39 6,432,600
Mar 13, 2024 181.60 182.97 175.99 176.23 175.73 5,947,400
Mar 12, 2024 183.65 183.83 180.94 181.35 180.83 2,598,400
Mar 11, 2024 182.62 183.99 180.42 183.49 182.97 3,383,500
Mar 8, 2024 182.00 182.98 179.84 182.16 181.64 6,518,000
Mar 7, 2024 184.91 185.11 181.39 181.51 180.99 3,839,300
Mar 6, 2024 185.30 187.24 183.23 183.53 183.01 5,028,500
Mar 5, 2024 187.44 187.73 184.42 185.23 184.70 2,508,500
Mar 4, 2024 189.61 190.42 186.51 187.86 187.33 3,757,200
Mar 1, 2024 196.00 196.23 188.49 190.82 190.28 3,724,300
Feb 29, 2024 200.50 200.53 198.19 198.33 197.77 2,849,200
Feb 28, 2024 199.30 200.50 197.10 199.94 199.37 2,003,300
Feb 27, 2024 197.65 199.25 194.04 199.00 198.43 1,982,500
Feb 26, 2024 196.90 197.99 195.46 197.04 196.48 2,098,500
Feb 23, 2024 197.35 198.21 194.82 197.21 196.65 2,391,100
Feb 22, 2024 189.31 196.67 188.54 196.66 196.10 3,339,700
Feb 21, 2024 186.66 188.86 186.66 188.38 187.84 3,179,300
Feb 20, 2024 187.30 189.41 186.24 186.55 186.02 2,502,800
Feb 16, 2024 189.40 190.35 187.93 188.39 187.85 1,953,700
Feb 15, 2024 183.86 190.34 183.86 189.65 189.11 2,725,600
Feb 14, 2024 185.19 186.49 182.10 184.08 183.56 2,726,800
Feb 13, 2024 186.60 190.61 182.07 183.49 182.97 4,139,800
Feb 12, 2024 197.74 199.62 196.45 196.69 196.13 2,469,000
Feb 9, 2024 195.59 198.22 195.59 197.32 196.76 2,234,100
Feb 8, 2024 196.08 197.00 195.00 195.75 195.19 1,520,900
Feb 7, 2024 196.14 197.94 195.21 197.09 196.53 2,017,800
Feb 6, 2024 192.00 196.51 190.87 196.14 195.58 2,459,300
Feb 5, 2024 188.44 190.87 187.44 190.17 189.63 2,112,500
Feb 2, 2024 187.39 190.18 185.62 189.04 188.50 1,177,700
Feb 1, 2024 188.30 189.64 185.38 189.14 188.60 1,584,200
Jan 31, 2024 192.13 192.78 187.44 187.81 187.28 2,150,000
Jan 30, 2024 192.87 193.51 190.44 191.43 190.89 1,607,500
Jan 29, 2024 191.36 193.00 189.96 192.76 192.21 1,669,900
Jan 26, 2024 189.21 192.88 188.97 191.52 190.98 1,840,200
Jan 25, 2024 185.53 187.53 185.31 187.32 186.79 2,530,600
Jan 24, 2024 188.81 189.70 185.93 186.07 185.54 1,837,700
Jan 23, 2024 191.55 191.94 187.79 188.10 187.57 1,488,000
Jan 22, 2024 190.11 194.25 190.11 191.20 190.66 1,890,700
Jan 19, 2024 190.57 190.92 187.16 188.38 187.84 2,285,100
Jan 18, 2024 0.43 Dividend
Jan 18, 2024 191.43 192.82 189.17 190.50 189.96 3,832,800
Jan 17, 2024 191.99 193.02 189.71 190.90 189.93 1,678,000
Jan 16, 2024 198.11 198.92 192.67 192.99 192.01 2,316,200
Jan 12, 2024 197.68 199.56 196.87 198.94 197.93 1,726,500
Jan 11, 2024 198.23 198.41 195.74 196.71 195.71 1,589,500
Jan 10, 2024 196.58 198.87 195.91 198.77 197.76 1,325,200
Jan 9, 2024 195.55 199.83 194.05 195.94 194.94 1,983,200
Jan 8, 2024 194.53 196.28 192.67 196.15 195.15 1,610,600
Jan 5, 2024 193.07 195.94 193.07 194.85 193.86 1,088,200
Jan 4, 2024 192.85 194.93 192.01 194.04 193.05 1,851,900
Jan 3, 2024 195.92 195.95 192.80 192.93 191.95 1,493,000
Jan 2, 2024 195.79 197.95 195.05 196.57 195.57 1,642,300
Dec 29, 2023 196.68 198.01 196.25 197.37 196.36 1,007,200
Dec 28, 2023 197.62 198.60 196.53 197.16 196.15 880,100
Dec 27, 2023 195.41 197.01 194.74 196.90 195.90 766,400
Dec 26, 2023 194.88 196.34 194.09 195.50 194.50 814,600
Dec 22, 2023 195.32 195.91 192.74 194.98 193.99 1,548,400
Dec 21, 2023 196.00 196.98 193.90 194.66 193.67 2,118,600
Dec 20, 2023 198.00 199.34 194.57 194.63 193.64 1,833,200
Dec 19, 2023 197.78 198.98 197.24 198.08 197.07 1,600,300
Dec 18, 2023 197.81 198.14 195.60 196.72 195.72 1,543,100
Dec 15, 2023 199.41 199.41 193.97 196.29 195.29 4,058,300
Dec 14, 2023 198.00 201.92 198.00 200.09 199.07 3,044,400
Dec 13, 2023 191.78 197.67 190.94 197.41 196.40 2,104,700
Dec 12, 2023 190.08 192.50 188.92 191.47 190.49 1,899,700
Dec 11, 2023 185.17 190.15 184.68 189.46 188.49 3,199,200
Dec 8, 2023 182.08 184.85 181.47 184.60 183.66 1,474,600
Dec 7, 2023 182.46 182.60 180.51 181.83 180.90 1,088,600
Dec 6, 2023 180.75 183.18 180.64 182.00 181.07 1,552,900
Dec 5, 2023 181.29 182.04 178.86 179.65 178.73 1,425,900
Dec 4, 2023 178.81 182.66 178.81 182.12 181.19 1,559,500
Dec 1, 2023 176.25 179.46 175.98 179.13 178.22 1,367,200
Nov 30, 2023 175.04 176.86 173.63 176.67 175.77 2,581,900
Nov 29, 2023 177.87 178.06 175.24 175.79 174.89 1,524,400
Nov 28, 2023 178.11 178.36 176.16 176.97 176.07 1,348,900
Nov 27, 2023 180.03 180.79 178.47 178.79 177.88 1,442,700
Nov 24, 2023 180.17 181.39 179.38 180.21 179.29 635,200
Nov 22, 2023 180.00 180.97 178.78 179.35 178.44 1,501,500
Nov 21, 2023 176.64 179.91 175.77 178.73 177.82 1,423,800
Nov 20, 2023 174.32 177.00 173.90 176.06 175.16 1,056,700
Nov 17, 2023 177.41 177.70 173.70 174.80 173.91 2,425,100
Nov 16, 2023 175.03 176.81 173.80 176.54 175.64 1,566,900
Nov 15, 2023 172.49 175.65 172.48 174.62 173.73 1,714,100
Nov 14, 2023 171.41 175.24 171.35 172.65 171.77 1,421,500
Nov 13, 2023 168.68 169.61 167.57 168.83 167.97 1,544,900
Nov 10, 2023 170.51 170.51 166.24 169.32 168.46 2,108,500
Nov 9, 2023 170.97 173.56 170.55 170.63 169.76 3,479,300
Nov 8, 2023 168.83 171.72 167.96 170.87 170.00 3,326,300
Nov 7, 2023 163.09 167.45 163.07 167.16 166.31 2,938,200
Nov 6, 2023 170.28 170.92 162.22 163.17 162.34 2,112,500
Nov 3, 2023 164.25 164.72 159.37 162.23 161.40 1,974,700
Nov 2, 2023 155.31 161.83 155.22 160.91 160.09 4,137,800
Nov 1, 2023 156.42 157.00 151.03 151.44 150.67 7,269,900
Oct 31, 2023 0.38 Dividend
Oct 31, 2023 157.51 158.53 156.09 157.00 156.20 3,208,900
Oct 30, 2023 157.13 158.41 153.52 157.00 155.83 2,756,200
Oct 27, 2023 157.93 157.93 155.16 156.03 154.86 2,407,100
Oct 26, 2023 162.27 162.29 157.88 158.07 156.89 2,891,100
Oct 25, 2023 165.56 165.99 162.35 163.67 162.45 1,273,600
Oct 24, 2023 166.63 168.24 166.25 167.12 165.87 1,201,400
Oct 23, 2023 166.58 168.58 166.01 166.50 165.26 1,075,400
Oct 20, 2023 167.62 168.26 165.09 167.09 165.84 1,932,000
Oct 19, 2023 169.86 171.19 167.58 168.04 166.78 1,602,300
Oct 18, 2023 172.92 174.06 169.45 169.54 168.27 1,228,600
Oct 17, 2023 172.87 174.43 171.38 174.26 172.96 1,716,300
Oct 16, 2023 175.01 176.54 173.67 175.18 173.87 1,264,400
Oct 13, 2023 173.42 175.73 173.00 174.38 173.08 1,287,400
Oct 12, 2023 176.83 177.55 174.21 174.31 173.01 1,306,300
Oct 11, 2023 176.66 177.33 175.02 176.95 175.63 1,053,600
Oct 10, 2023 174.29 176.79 173.55 175.63 174.32 1,665,300
Oct 9, 2023 173.61 175.40 172.25 174.60 173.29 1,215,100
Oct 6, 2023 171.78 175.93 170.28 175.58 174.27 1,490,600
Oct 5, 2023 171.19 172.58 170.01 172.00 170.71 2,083,200
Oct 4, 2023 171.12 171.54 169.19 170.99 169.71 1,673,400
Oct 3, 2023 171.82 172.95 169.69 170.33 169.06 1,671,800
Oct 2, 2023 173.20 173.36 170.58 172.73 171.44 1,270,200
Sep 29, 2023 175.59 175.59 173.79 173.98 172.68 1,498,500
Sep 28, 2023 174.44 175.73 173.78 174.01 172.71 1,115,900
Sep 27, 2023 177.73 178.19 172.79 174.68 173.37 1,450,400
Sep 26, 2023 176.58 178.45 176.27 176.87 175.55 1,463,200
Sep 25, 2023 175.80 177.92 175.14 177.72 176.39 1,551,100
Sep 22, 2023 177.06 178.09 174.97 176.68 175.36 1,281,800
Sep 21, 2023 179.25 180.56 176.47 176.63 175.31 1,691,800
Sep 20, 2023 183.21 184.44 181.42 181.48 180.12 1,485,500
Sep 19, 2023 178.87 182.60 178.84 181.98 180.62 1,373,600
Sep 18, 2023 179.58 181.46 178.06 179.65 178.31 1,228,200
Sep 15, 2023 180.29 183.45 179.09 180.25 178.90 3,257,500
Sep 14, 2023 183.38 183.92 180.58 182.74 181.37 2,000,700
Sep 13, 2023 186.46 187.27 181.17 182.00 180.64 1,935,700
Sep 12, 2023 185.23 189.76 184.99 187.70 186.30 1,675,700
Sep 11, 2023 186.16 187.20 185.46 186.07 184.68 1,069,100
Sep 8, 2023 187.22 187.75 184.72 185.78 184.39 1,562,200
Sep 7, 2023 186.94 188.27 185.42 187.78 186.38 1,159,600
Sep 6, 2023 189.48 189.84 186.36 186.86 185.46 1,356,800
Sep 5, 2023 191.66 192.39 189.40 190.43 189.01 1,673,000
Sep 1, 2023 192.97 193.35 191.18 192.52 191.08 1,174,300
Aug 31, 2023 192.26 193.28 190.47 190.51 189.09 1,893,000
Aug 30, 2023 192.70 194.37 191.82 192.70 191.26 1,673,500
Aug 29, 2023 187.30 192.87 186.86 192.77 191.33 2,423,800
Aug 28, 2023 184.51 187.93 184.30 186.98 185.58 1,546,900
Aug 25, 2023 183.08 185.01 181.44 182.82 181.45 879,700
Aug 24, 2023 184.30 185.23 181.35 181.56 180.20 1,210,300
Aug 23, 2023 182.81 184.68 182.31 184.25 182.87 1,022,900
Aug 22, 2023 179.65 182.50 179.16 181.82 180.46 1,286,400
Aug 21, 2023 181.86 182.63 179.97 180.81 179.46 860,200
Aug 18, 2023 181.05 182.42 180.03 181.57 180.21 2,027,200
Aug 17, 2023 186.42 186.61 181.86 182.77 181.40 2,197,100
Aug 16, 2023 187.98 189.10 185.86 186.27 184.88 1,205,300
Aug 15, 2023 189.15 190.77 188.52 189.15 187.74 1,001,200
Aug 14, 2023 190.21 192.52 188.82 189.65 188.23 1,352,400
Aug 11, 2023 188.48 191.60 188.18 190.83 189.40 1,742,900
Aug 10, 2023 190.00 191.83 187.73 189.10 187.69 2,348,500
Aug 9, 2023 189.94 190.95 186.97 189.35 187.93 2,270,000
Aug 8, 2023 182.15 190.54 177.25 189.30 187.88 4,118,000
Aug 7, 2023 180.19 181.88 180.03 180.69 179.34 1,941,700
Aug 4, 2023 180.14 182.46 178.34 178.63 177.29 1,827,500
Aug 3, 2023 180.61 183.26 179.76 180.88 179.53 1,688,000
Aug 2, 2023 184.23 185.87 181.66 182.00 180.64 2,284,800
Aug 1, 2023 187.46 188.77 184.79 185.51 184.12 1,535,300
Jul 31, 2023 189.18 190.09 186.44 188.09 186.68 1,500,800
Jul 28, 2023 190.50 191.28 187.86 189.90 188.48 1,899,800
Jul 27, 2023 192.80 194.99 188.48 188.69 187.28 2,173,400
Jul 26, 2023 189.39 192.89 188.17 192.00 190.56 2,922,500
Jul 25, 2023 184.50 193.28 184.34 190.15 188.73 3,952,800
Jul 24, 2023 183.20 186.18 182.30 185.58 184.19 2,950,200
Jul 21, 2023 172.53 184.85 172.53 183.51 182.14 4,346,600
Jul 20, 2023 0.38 Dividend
Jul 20, 2023 170.88 172.31 170.01 171.61 170.33 2,910,800
Jul 19, 2023 172.00 173.07 170.66 170.89 169.24 1,844,100
Jul 18, 2023 170.46 171.49 169.14 171.08 169.43 1,032,000
Jul 17, 2023 172.52 172.52 169.68 170.73 169.08 1,639,400
Jul 14, 2023 171.66 173.37 171.12 172.19 170.53 2,455,900
Jul 13, 2023 172.41 172.97 170.94 171.00 169.35 1,001,500
Jul 12, 2023 171.95 173.09 170.51 171.86 170.20 1,471,800
Jul 11, 2023 170.54 171.46 169.46 170.14 168.50 1,081,300
Jul 10, 2023 166.79 170.53 166.40 170.22 168.58 1,280,100
Jul 7, 2023 168.23 168.64 166.00 167.14 165.53 1,315,400
Jul 6, 2023 167.63 169.73 167.08 168.47 166.84 1,564,300
Jul 5, 2023 169.20 169.72 167.47 169.35 167.72 1,702,400
Jul 3, 2023 170.53 170.70 168.70 170.23 168.59 742,900
Jun 30, 2023 173.29 174.68 171.67 172.21 170.55 2,061,100
Jun 29, 2023 168.65 171.91 168.20 171.87 170.21 1,429,000
Jun 28, 2023 170.39 170.80 168.75 169.10 167.47 1,686,800
Jun 27, 2023 168.80 171.09 167.15 170.67 169.02 1,452,300
Jun 26, 2023 167.91 168.37 164.55 167.54 165.92 1,729,200
Jun 23, 2023 169.10 169.68 167.19 168.37 166.74 2,412,100
Jun 22, 2023 170.65 171.15 169.45 170.16 168.52 1,679,400
Jun 21, 2023 168.09 170.43 167.74 169.88 168.24 2,318,200
Jun 20, 2023 168.52 169.91 166.89 168.91 167.28 2,844,000
Jun 16, 2023 172.23 172.97 170.27 170.74 169.09 3,287,700
Jun 15, 2023 165.70 172.15 165.41 171.43 169.77 1,836,000
Jun 14, 2023 167.08 167.42 165.13 165.65 164.05 1,645,400
Jun 13, 2023 165.62 167.27 165.55 166.01 164.41 1,867,700
Jun 12, 2023 163.84 165.61 162.76 165.55 163.95 1,423,000
Jun 9, 2023 163.73 164.23 162.95 163.09 161.52 1,346,600
Jun 8, 2023 162.96 164.87 162.38 164.30 162.71 1,984,000
Jun 7, 2023 170.14 170.14 162.84 163.58 162.00 3,195,100
Jun 6, 2023 171.79 171.96 168.33 170.14 168.50 1,802,900
Jun 5, 2023 172.46 172.66 170.01 171.12 169.47 1,500,200
Jun 2, 2023 166.96 172.47 166.51 171.88 170.22 3,056,300
Jun 1, 2023 162.90 166.19 161.61 166.00 164.40 2,136,100
May 31, 2023 161.00 163.32 158.65 163.01 161.44 5,471,200
May 30, 2023 164.16 165.45 160.59 160.94 159.39 2,185,000
May 26, 2023 165.66 166.63 164.35 164.74 163.15 1,909,400
May 25, 2023 169.63 169.97 163.57 165.24 163.64 3,626,300
May 24, 2023 171.14 171.39 168.52 169.14 167.51 2,437,900
May 23, 2023 177.88 177.98 171.40 172.67 171.00 2,301,700
May 22, 2023 178.86 181.42 178.26 179.52 177.79 1,911,400
May 19, 2023 180.83 182.14 179.19 179.55 177.82 1,755,200
May 18, 2023 178.92 180.17 175.86 179.72 177.98 1,836,600
May 17, 2023 182.35 182.43 177.72 178.94 177.21 1,714,500
May 16, 2023 182.87 183.62 180.84 181.45 179.70 1,175,300
May 15, 2023 183.60 184.32 182.72 183.85 182.08 1,060,600
May 12, 2023 184.38 184.63 181.79 183.62 181.85 1,267,700
May 11, 2023 185.84 186.28 183.20 185.12 183.33 1,539,100
May 10, 2023 186.00 186.49 183.35 185.14 183.35 1,610,500
May 9, 2023 183.64 185.30 183.37 184.37 182.59 1,904,200
May 8, 2023 186.31 187.05 183.50 184.87 183.09 1,976,100
May 5, 2023 180.00 187.82 176.91 186.23 184.43 4,224,400
May 4, 2023 168.00 182.76 167.53 178.47 176.75 3,592,200
May 3, 2023 178.99 180.58 177.29 177.73 176.01 2,513,900
May 2, 2023 179.48 179.89 176.10 176.90 175.19 2,620,300
May 1, 2023 175.72 179.94 175.54 179.56 177.83 1,689,900
Apr 28, 2023 174.23 177.04 174.06 175.78 174.08 1,606,700
Apr 27, 2023 173.87 174.13 171.16 173.95 172.27 1,682,900

Related Tickers

ELAN Elanco Animal Health Incorporated
13.26
+1.69%
 
VTRS Viatris Inc.
11.57
+0.87%
 
NBIX Neurocrine Biosciences, Inc.
135.99
-1.28%
 
TAK Takeda Pharmaceutical Company Limited
13.03
-0.31%
 
TEVA Teva Pharmaceutical Industries Limited
13.81
+4.23%
 
HLN Haleon plc
8.45
+0.60%
 
LNTH Lantheus Holdings, Inc.
65.56
+0.55%
 
PRGO Perrigo Company plc
31.94
+2.14%
 
ITCI Intra-Cellular Therapies, Inc.
73.26
+1.57%
 
PETQ PetIQ, Inc.
16.53
+1.29%