New Zealand markets close in 2 hours 22 minutes

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
171.00+3.19 (+1.90%)
At close: 04:03PM EST
170.05 -0.95 (-0.56%)
After hours: 04:21PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 2023167.27171.26166.71171.00171.002,620,220
01 Feb 2023165.45168.75164.48167.81167.812,878,400
31 Jan 2023164.50165.71162.62165.49165.492,692,000
30 Jan 2023164.00165.63163.82164.70164.701,950,600
27 Jan 2023166.98167.69164.50165.18165.181,831,700
26 Jan 2023166.87168.30166.12168.24168.241,530,700
25 Jan 2023165.44166.72163.78165.51165.511,804,400
24 Jan 2023145.20177.39145.20165.89165.892,361,800
23 Jan 2023162.39167.55161.36166.75166.752,724,900
20 Jan 2023162.87164.94162.08163.81163.814,856,000
19 Jan 2023159.19163.16158.71161.95161.952,907,700
19 Jan 20230.375 Dividend
18 Jan 2023160.42162.34159.52159.97159.602,738,100
17 Jan 2023160.69162.38159.01159.57159.203,349,900
13 Jan 2023158.58161.40158.38160.92160.542,466,800
12 Jan 2023157.59160.46156.81159.91159.542,540,900
11 Jan 2023156.00158.56154.93157.90157.533,270,800
10 Jan 2023147.11154.69147.11154.36154.002,639,100
09 Jan 2023149.00149.52147.00147.06146.721,700,500
06 Jan 2023146.59148.62141.52147.64147.291,761,200
05 Jan 2023147.35148.18144.27145.45145.111,560,900
04 Jan 2023149.02150.81147.96148.96148.611,796,100
03 Jan 2023148.66148.79145.21146.85146.511,840,600
30 Dec 2022147.20147.79144.74146.55146.211,249,500
29 Dec 2022145.20148.51145.14148.15147.801,298,900
28 Dec 2022145.18146.64143.77143.83143.491,443,900
27 Dec 2022145.91146.15143.57145.30144.96957,900
23 Dec 2022144.51145.89143.54145.76145.421,017,900
22 Dec 2022143.71145.10141.85145.03144.691,541,800
21 Dec 2022143.22146.15142.78144.92144.581,647,500
20 Dec 2022142.71143.10140.76142.47142.142,045,900
19 Dec 2022143.84144.44142.01143.19142.851,833,700
16 Dec 2022147.31147.57143.92144.46144.125,216,000
15 Dec 2022149.51151.35148.54148.71148.361,947,400
14 Dec 2022153.77156.10151.23151.78151.422,182,000
13 Dec 2022158.21158.48152.08154.97154.613,655,900
12 Dec 2022154.07154.47152.18152.86152.501,851,800
09 Dec 2022153.94156.33152.74153.39153.033,274,900
08 Dec 2022150.53154.35149.20153.68153.322,267,500
07 Dec 2022152.96153.79149.38150.25149.902,444,100
06 Dec 2022154.22155.50152.09153.05152.691,964,800
05 Dec 2022155.63156.67154.58155.33154.972,087,400
02 Dec 2022154.11157.91152.40157.42157.051,946,100
01 Dec 2022156.00157.53155.19156.64156.272,367,800
30 Nov 2022148.09154.18146.91154.14153.784,194,100
29 Nov 2022147.57149.35146.43147.85147.501,767,100
28 Nov 2022149.46149.98147.82148.13147.781,633,300
25 Nov 2022150.47150.85148.65150.10149.75889,500
23 Nov 2022148.70151.20148.38150.47150.121,445,900
22 Nov 2022148.09149.20146.79148.63148.281,628,500
21 Nov 2022145.33148.13143.83147.33146.981,998,900
18 Nov 2022146.13146.92144.16145.64145.302,410,500
17 Nov 2022146.60146.88142.72143.60143.262,816,800
16 Nov 2022149.81151.46147.83148.28147.932,358,500
15 Nov 2022149.70151.75148.10149.82149.472,916,100
14 Nov 2022149.00149.55146.38146.45146.112,492,800
11 Nov 2022143.32149.27142.50148.55148.204,129,600
10 Nov 2022138.32143.02136.75142.61142.284,381,500
09 Nov 2022135.94135.94132.89133.17132.863,186,200
08 Nov 2022137.54140.45135.25136.21135.892,552,400
07 Nov 2022134.18138.65133.53137.86137.543,940,800
04 Nov 2022131.84133.83127.86133.67133.364,314,500
03 Nov 2022134.15134.15124.15131.14130.838,065,500
02 Nov 2022152.87153.21147.19147.36147.012,638,300
01 Nov 2022151.40154.91150.38152.72152.362,286,200
31 Oct 2022152.11153.34149.84150.78150.431,899,000
31 Oct 20220.325 Dividend
28 Oct 2022152.10153.88150.52153.28152.601,615,500
27 Oct 2022152.61152.96149.52151.14150.472,343,700
26 Oct 2022152.19154.92151.13151.67150.992,162,300
25 Oct 2022149.26152.55149.26152.30151.622,065,600
24 Oct 2022148.71150.65148.32149.37148.701,356,600
21 Oct 2022143.94147.69142.12147.21146.552,354,100
20 Oct 2022147.51148.22144.17144.43143.792,327,200
19 Oct 2022149.40150.01145.88148.13147.471,983,700
18 Oct 2022153.71154.39149.77150.42149.752,783,100
17 Oct 2022147.13150.41147.01149.79149.122,180,400
14 Oct 2022149.71150.87145.11145.40144.752,625,400
13 Oct 2022142.00149.86141.87148.64147.981,478,200
12 Oct 2022146.93148.01145.59145.86145.211,474,200
11 Oct 2022145.77148.49144.60146.25145.601,583,400
10 Oct 2022148.10148.10144.44145.78145.131,569,000
07 Oct 2022151.08151.41146.95147.37146.712,022,600
06 Oct 2022153.79154.95152.24152.59151.911,324,100
05 Oct 2022152.74155.63152.00154.59153.901,260,200
04 Oct 2022153.24155.31152.60154.75154.061,676,300
03 Oct 2022149.28152.85148.31151.35150.681,580,200
30 Sept 2022150.42152.03148.04148.29147.632,437,200
29 Sept 2022152.06152.56150.00150.95150.281,642,000
28 Sept 2022151.32154.00150.09152.26151.582,079,200
27 Sept 2022150.09151.14147.77149.40148.731,930,900
26 Sept 2022149.75151.39148.29148.60147.941,631,100
23 Sept 2022148.90150.46147.86150.05149.381,626,200
22 Sept 2022150.10151.49148.96149.46148.791,937,300
21 Sept 2022153.34155.81150.87151.24150.571,554,900
20 Sept 2022155.44155.99151.75152.94152.261,991,000
19 Sept 2022155.99157.28154.96157.19156.491,616,100
16 Sept 2022158.74158.96155.31157.30156.602,699,000
15 Sept 2022160.47161.69158.71159.18158.471,641,600
14 Sept 2022161.18161.71159.29160.23159.521,785,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...