New Zealand markets closed

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
178.53+1.86 (+1.05%)
As of 01:07PM EST. Market open.
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2023176.25178.66175.98178.53178.53466,598
30 Nov 2023175.04176.86173.63176.67176.672,581,900
29 Nov 2023177.87178.06175.24175.79175.791,524,400
28 Nov 2023178.11178.36176.16176.97176.971,348,900
27 Nov 2023180.03180.79178.47178.79178.791,442,700
24 Nov 2023180.17181.39179.38180.21180.21635,200
22 Nov 2023180.00180.97178.78179.35179.351,501,500
21 Nov 2023176.64179.91175.77178.73178.731,423,800
20 Nov 2023174.32177.00173.90176.06176.061,056,700
17 Nov 2023177.41177.70173.70174.80174.802,425,100
16 Nov 2023175.03176.81173.80176.54176.541,566,900
15 Nov 2023172.49175.65172.48174.62174.621,714,100
14 Nov 2023171.41175.24171.35172.65172.651,421,500
13 Nov 2023168.68169.61167.57168.83168.831,544,900
10 Nov 2023170.51170.51166.24169.32169.322,108,500
09 Nov 2023170.97173.56170.55170.63170.633,479,300
08 Nov 2023168.83171.72167.96170.87170.873,326,300
07 Nov 2023163.09167.45163.07167.16167.162,938,200
06 Nov 2023170.28170.92162.22163.17163.172,112,500
03 Nov 2023164.25164.72159.37162.23162.231,974,700
02 Nov 2023155.31161.83155.22160.91160.914,137,800
01 Nov 2023156.42157.00151.03151.44151.447,269,900
31 Oct 2023157.51158.53156.09157.00157.003,208,900
31 Oct 20230.375 Dividend
30 Oct 2023157.13158.41153.52157.00156.632,756,200
27 Oct 2023157.93157.93155.16156.03155.662,407,100
26 Oct 2023162.27162.29157.88158.07157.692,891,100
25 Oct 2023165.56165.99162.35163.67163.281,273,600
24 Oct 2023166.63168.24166.25167.12166.721,201,400
23 Oct 2023166.58168.58166.01166.50166.101,075,400
20 Oct 2023167.62168.26165.09167.09166.691,932,000
19 Oct 2023169.86171.19167.58168.04167.641,602,300
18 Oct 2023172.92174.06169.45169.54169.141,228,600
17 Oct 2023172.87174.43171.38174.26173.841,716,300
16 Oct 2023175.01176.54173.67175.18174.761,264,400
13 Oct 2023173.42175.73173.00174.38173.961,287,400
12 Oct 2023176.83177.55174.21174.31173.891,306,300
11 Oct 2023176.66177.33175.02176.95176.531,053,600
10 Oct 2023174.29176.79173.55175.63175.211,665,300
09 Oct 2023173.61175.40172.25174.60174.181,215,100
06 Oct 2023171.78175.93170.28175.58175.161,490,600
05 Oct 2023171.19172.58170.01172.00171.592,083,200
04 Oct 2023171.12171.54169.19170.99170.581,673,400
03 Oct 2023171.82172.95169.69170.33169.921,671,800
02 Oct 2023173.20173.36170.58172.73172.321,270,200
29 Sept 2023175.59175.59173.79173.98173.561,498,500
28 Sept 2023174.44175.73173.78174.01173.591,115,900
27 Sept 2023177.73178.19172.79174.68174.261,450,400
26 Sept 2023176.58178.45176.27176.87176.451,463,200
25 Sept 2023175.80177.92175.14177.72177.301,551,100
22 Sept 2023177.06178.09174.97176.68176.261,281,800
21 Sept 2023179.25180.56176.47176.63176.211,691,800
20 Sept 2023183.21184.44181.42181.48181.051,485,500
19 Sept 2023178.87182.60178.84181.98181.551,373,600
18 Sept 2023179.58181.46178.06179.65179.221,228,200
15 Sept 2023180.29183.45179.09180.25179.823,257,500
14 Sept 2023183.38183.92180.58182.74182.302,000,700
13 Sept 2023186.46187.27181.17182.00181.571,935,700
12 Sept 2023185.23189.76184.99187.70187.251,675,700
11 Sept 2023186.16187.20185.46186.07185.631,069,100
08 Sept 2023187.22187.75184.72185.78185.341,562,200
07 Sept 2023186.94188.27185.42187.78187.331,159,600
06 Sept 2023189.48189.84186.36186.86186.411,356,800
05 Sept 2023191.66192.39189.40190.43189.981,673,000
01 Sept 2023192.97193.35191.18192.52192.061,174,300
31 Aug 2023192.26193.28190.47190.51190.051,893,000
30 Aug 2023192.70194.37191.82192.70192.241,673,500
29 Aug 2023187.30192.87186.86192.77192.312,423,800
28 Aug 2023184.51187.93184.30186.98186.531,546,900
25 Aug 2023183.08185.01181.44182.82182.38879,700
24 Aug 2023184.30185.23181.35181.56181.131,210,300
23 Aug 2023182.81184.68182.31184.25183.811,022,900
22 Aug 2023179.65182.50179.16181.82181.391,286,400
21 Aug 2023181.86182.63179.97180.81180.38860,200
18 Aug 2023181.05182.42180.03181.57181.142,027,200
17 Aug 2023186.42186.61181.86182.77182.332,197,100
16 Aug 2023187.98189.10185.86186.27185.831,205,300
15 Aug 2023189.15190.77188.52189.15188.701,001,200
14 Aug 2023190.21192.52188.82189.65189.201,352,400
11 Aug 2023188.48191.60188.18190.83190.371,742,900
10 Aug 2023190.00191.83187.73189.10188.652,348,500
09 Aug 2023189.94190.95186.97189.35188.902,270,000
08 Aug 2023182.15190.54177.25189.30188.854,118,000
07 Aug 2023180.19181.88180.03180.69180.261,941,700
04 Aug 2023180.14182.46178.34178.63178.201,827,500
03 Aug 2023180.61183.26179.76180.88180.451,688,000
02 Aug 2023184.23185.87181.66182.00181.572,284,800
01 Aug 2023187.46188.77184.79185.51185.071,535,300
31 Jul 2023189.18190.09186.44188.09187.641,500,800
28 Jul 2023190.50191.28187.86189.90189.451,899,800
27 Jul 2023192.80194.99188.48188.69188.242,173,400
26 Jul 2023189.39192.89188.17192.00191.542,922,500
25 Jul 2023184.50193.28184.34190.15189.703,952,800
24 Jul 2023183.20186.18182.30185.58185.142,950,200
21 Jul 2023172.53184.85172.53183.51183.074,346,600
20 Jul 2023170.88172.31170.01171.61171.202,910,800
20 Jul 20230.375 Dividend
19 Jul 2023172.00173.07170.66170.89170.111,844,100
18 Jul 2023170.46171.49169.14171.08170.301,032,000
17 Jul 2023172.52172.52169.68170.73169.951,639,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...