New Zealand markets closed

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.56+4.02 (+2.76%)
At close: 04:01PM EDT
149.99 +0.43 (+0.29%)
After hours: 07:50PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024146.25149.90145.18149.56149.564,072,900
22 Apr 2024150.82151.53144.80145.54145.544,545,000
19 Apr 2024151.50151.54145.80146.50146.506,162,800
18 Apr 2024151.63153.67151.17153.11153.114,772,800
18 Apr 20240.432 Dividend
17 Apr 2024153.01153.18151.24151.94151.513,270,500
16 Apr 2024150.20154.40148.66153.02152.584,967,400
15 Apr 2024151.12155.00149.24149.77149.348,667,300
12 Apr 2024155.85155.98148.48149.98149.5511,577,200
11 Apr 2024163.32164.29161.26162.73162.272,290,400
10 Apr 2024164.26164.87162.64163.20162.742,666,000
09 Apr 2024165.86167.18164.74167.14166.661,829,800
08 Apr 2024165.88166.89164.04165.69165.222,301,400
05 Apr 2024165.76169.39165.31165.86165.393,663,900
04 Apr 2024165.21168.79164.45165.52165.054,306,100
03 Apr 2024165.00166.26162.64162.97162.512,481,200
02 Apr 2024165.67166.17163.64165.01164.542,391,500
01 Apr 2024168.99169.49166.12167.02166.551,896,500
28 Mar 2024168.73171.14167.41169.21168.733,395,600
27 Mar 2024167.34168.53166.34168.51168.032,857,700
26 Mar 2024169.21169.23164.11165.67165.204,550,000
25 Mar 2024169.30169.84167.03167.81167.332,762,200
22 Mar 2024168.77171.36168.16168.90168.422,840,500
21 Mar 2024172.73174.33168.02168.32167.844,400,900
20 Mar 2024172.65173.11169.34170.99170.503,697,300
19 Mar 2024171.66173.50170.27172.96172.473,624,000
18 Mar 2024173.74174.28170.41170.69170.204,955,000
15 Mar 2024173.78175.51171.61172.57172.083,399,500
14 Mar 2024177.49177.49170.72173.88173.396,432,600
13 Mar 2024181.60182.97175.99176.23175.735,947,400
12 Mar 2024183.65183.83180.94181.35180.832,598,400
11 Mar 2024182.62183.99180.42183.49182.973,383,500
08 Mar 2024182.00182.98179.84182.16181.646,518,000
07 Mar 2024184.91185.11181.39181.51180.993,839,300
06 Mar 2024185.30187.24183.23183.53183.015,028,500
05 Mar 2024187.44187.73184.42185.23184.702,508,500
04 Mar 2024189.61190.42186.51187.86187.333,757,200
01 Mar 2024196.00196.23188.49190.82190.283,724,300
29 Feb 2024200.50200.53198.19198.33197.772,849,200
28 Feb 2024199.30200.50197.10199.94199.372,003,300
27 Feb 2024197.65199.25194.04199.00198.431,982,500
26 Feb 2024196.90197.99195.46197.04196.482,098,500
23 Feb 2024197.35198.21194.82197.21196.652,391,100
22 Feb 2024189.31196.67188.54196.66196.103,339,700
21 Feb 2024186.66188.86186.66188.38187.843,179,300
20 Feb 2024187.30189.41186.24186.55186.022,502,800
16 Feb 2024189.40190.35187.93188.39187.851,953,700
15 Feb 2024183.86190.34183.86189.65189.112,725,600
14 Feb 2024185.19186.49182.10184.08183.562,726,800
13 Feb 2024186.60190.61182.07183.49182.974,139,800
12 Feb 2024197.74199.62196.45196.69196.132,469,000
09 Feb 2024195.59198.22195.59197.32196.762,234,100
08 Feb 2024196.08197.00195.00195.75195.191,520,900
07 Feb 2024196.14197.94195.21197.09196.532,017,800
06 Feb 2024192.00196.51190.87196.14195.582,459,300
05 Feb 2024188.44190.87187.44190.17189.632,112,500
02 Feb 2024187.39190.18185.62189.04188.501,177,700
01 Feb 2024188.30189.64185.38189.14188.601,584,200
31 Jan 2024192.13192.78187.44187.81187.282,150,000
30 Jan 2024192.87193.51190.44191.43190.891,607,500
29 Jan 2024191.36193.00189.96192.76192.211,669,900
26 Jan 2024189.21192.88188.97191.52190.981,840,200
25 Jan 2024185.53187.53185.31187.32186.792,530,600
24 Jan 2024188.81189.70185.93186.07185.541,837,700
23 Jan 2024191.55191.94187.79188.10187.571,488,000
22 Jan 2024190.11194.25190.11191.20190.661,890,700
19 Jan 2024190.57190.92187.16188.38187.842,285,100
18 Jan 2024191.43192.82189.17190.50189.963,832,800
18 Jan 20240.432 Dividend
17 Jan 2024191.99193.02189.71190.90189.931,678,000
16 Jan 2024198.11198.92192.67192.99192.012,316,200
12 Jan 2024197.68199.56196.87198.94197.931,726,500
11 Jan 2024198.23198.41195.74196.71195.711,589,500
10 Jan 2024196.58198.87195.91198.77197.761,325,200
09 Jan 2024195.55199.83194.05195.94194.941,983,200
08 Jan 2024194.53196.28192.67196.15195.151,610,600
05 Jan 2024193.07195.94193.07194.85193.861,088,200
04 Jan 2024192.85194.93192.01194.04193.051,851,900
03 Jan 2024195.92195.95192.80192.93191.951,493,000
02 Jan 2024195.79197.95195.05196.57195.571,642,300
29 Dec 2023196.68198.01196.25197.37196.361,007,200
28 Dec 2023197.62198.60196.53197.16196.15880,100
27 Dec 2023195.41197.01194.74196.90195.90766,400
26 Dec 2023194.88196.34194.09195.50194.50814,600
22 Dec 2023195.32195.91192.74194.98193.991,548,400
21 Dec 2023196.00196.98193.90194.66193.672,118,600
20 Dec 2023198.00199.34194.57194.63193.641,833,200
19 Dec 2023197.78198.98197.24198.08197.071,600,300
18 Dec 2023197.81198.14195.60196.72195.721,543,100
15 Dec 2023199.41199.41193.97196.29195.294,058,300
14 Dec 2023198.00201.92198.00200.09199.073,044,400
13 Dec 2023191.78197.67190.94197.41196.402,104,700
12 Dec 2023190.08192.50188.92191.47190.491,899,700
11 Dec 2023185.17190.15184.68189.46188.493,199,200
08 Dec 2023182.08184.85181.47184.60183.661,474,600
07 Dec 2023182.46182.60180.51181.83180.901,088,600
06 Dec 2023180.75183.18180.64182.00181.071,552,900
05 Dec 2023181.29182.04178.86179.65178.731,425,900
04 Dec 2023178.81182.66178.81182.12181.191,559,500
01 Dec 2023176.25179.46175.98179.13178.221,367,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...