New Zealand markets closed

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
169.66-1.24 (-0.73%)
At close: 04:00PM EDT
172.80 +3.14 (+1.85%)
After hours: 07:13PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2024170.40171.59168.77169.66169.662,273,700
17 Jun 2024168.30171.62167.32170.90170.901,798,700
14 Jun 2024170.45171.59168.89170.55170.552,225,300
13 Jun 2024175.87176.50170.81171.32171.322,298,800
12 Jun 2024179.00179.13174.80175.85175.852,068,300
11 Jun 2024178.50179.00177.46178.54178.541,844,100
10 Jun 2024176.57179.76176.02178.83178.832,506,900
07 Jun 2024175.90177.12175.25176.92176.921,819,400
06 Jun 2024174.52176.90173.99176.78176.782,722,200
05 Jun 2024172.90176.73172.90175.82175.821,870,800
04 Jun 2024170.93172.26169.66171.88171.881,304,400
03 Jun 2024170.04174.27169.98172.37172.372,142,700
31 May 2024170.00172.15167.96169.56169.564,088,400
30 May 2024170.68174.17168.31169.44169.442,904,700
29 May 2024169.48173.43169.41170.80170.803,071,200
28 May 2024170.04171.71169.20171.30171.302,304,300
24 May 2024171.57172.27169.73170.07170.071,893,800
23 May 2024172.02172.51169.73170.90170.901,946,000
22 May 2024172.02173.98170.99172.05172.051,575,700
21 May 2024173.47175.78172.52172.79172.791,600,400
20 May 2024173.59174.71172.19174.39174.392,254,400
17 May 2024174.05174.66172.58174.06174.061,999,500
16 May 2024172.78174.84172.56173.71173.711,694,900
15 May 2024170.85174.99170.64173.28173.282,585,700
14 May 2024169.81170.20168.63168.87168.872,050,100
13 May 2024169.43171.56167.80167.91167.912,125,800
10 May 2024168.71169.99168.29169.04169.042,010,700
09 May 2024165.80168.39164.92168.13168.132,145,300
08 May 2024167.08167.50161.00164.92164.924,673,100
07 May 2024166.96172.23166.47168.45168.453,337,500
06 May 2024167.35167.62164.88165.95165.953,081,300
03 May 2024170.45171.69166.95167.07167.073,007,000
02 May 2024163.10169.99161.38167.23167.235,323,100
01 May 2024158.17160.78158.04158.50158.503,779,100
30 Apr 2024159.64162.13158.92159.24159.243,647,900
29 Apr 2024158.42165.04158.42159.70159.704,849,500
26 Apr 2024152.63158.74152.63158.42158.425,236,500
25 Apr 2024150.97153.59150.04153.36153.364,567,200
24 Apr 2024149.25151.74148.75150.88150.883,640,300
23 Apr 2024146.25149.90145.18149.56149.564,315,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...