New Zealand Markets closed

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
166.44+2.29 (+1.40%)
At close: 04:05PM EDT
166.44 0.00 (0.00%)
After hours: 07:58PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023165.10166.49164.03166.44166.441,705,000
30 Mar 2023163.83164.65163.18164.15164.151,318,400
29 Mar 2023166.57166.80161.28162.66162.662,512,200
28 Mar 2023165.57166.00164.04165.04165.041,098,300
27 Mar 2023166.05166.80164.31165.71165.711,273,500
24 Mar 2023161.00164.94159.97164.18164.181,864,900
23 Mar 2023162.00165.45159.39161.24161.243,560,800
22 Mar 2023165.39165.94161.32161.38161.381,475,600
21 Mar 2023166.65166.99165.14166.24166.242,453,500
20 Mar 2023164.00165.95163.70165.82165.822,145,800
17 Mar 2023167.29168.39163.65164.47164.473,605,100
16 Mar 2023162.51166.84162.25166.31166.312,040,500
15 Mar 2023162.00163.68160.12163.57163.571,824,100
14 Mar 2023165.96166.86162.47164.56164.561,911,300
13 Mar 2023161.99164.89159.85163.41163.412,772,100
10 Mar 2023163.00163.36160.07161.53161.533,326,400
09 Mar 2023168.89170.44167.13167.49167.491,527,500
08 Mar 2023166.80169.13166.70168.64168.64960,100
07 Mar 2023169.60170.91166.83167.03167.031,287,600
06 Mar 2023170.80171.98169.62169.67169.671,489,500
03 Mar 2023170.41170.71168.13170.56170.561,663,200
02 Mar 2023166.42169.32166.07168.58168.581,606,700
01 Mar 2023165.96167.94165.96167.57167.571,594,200
28 Feb 2023165.20168.55165.04167.00167.002,935,200
27 Feb 2023168.00168.41164.99165.47165.471,183,700
24 Feb 2023167.00168.07163.91166.33166.331,843,200
23 Feb 2023167.38169.73166.17169.50169.501,769,000
22 Feb 2023168.40169.11165.87166.43166.432,103,800
21 Feb 2023171.53172.08168.66169.84169.841,791,300
17 Feb 2023172.15173.29170.26172.03172.031,954,500
16 Feb 2023173.63176.48172.50173.93173.931,951,100
15 Feb 2023171.90175.27170.75175.02175.022,510,800
14 Feb 2023173.44176.66168.94171.90171.903,532,400
13 Feb 2023158.14163.31158.08163.14163.142,349,200
10 Feb 2023159.81160.29157.87158.33158.332,338,200
09 Feb 2023163.17164.72160.54160.81160.811,868,400
08 Feb 2023164.80165.00161.22162.07162.072,031,900
07 Feb 2023163.57166.31162.77165.57165.571,755,200
06 Feb 2023166.36166.37164.07164.93164.931,929,600
03 Feb 2023168.76169.42166.44167.80167.801,994,400
02 Feb 2023167.27171.26166.71171.00171.002,620,200
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 2023166.80169.57164.83165.89165.892,361,800
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
18 Jan 2023160.42162.34159.52159.97159.972,738,100
17 Jan 2023160.69162.38159.01159.57159.573,349,900
13 Jan 2023158.58161.40158.38160.92160.922,466,800
12 Jan 2023157.59160.46156.81159.91159.912,540,900
11 Jan 2023156.00158.56154.93157.90157.903,270,800
10 Jan 2023147.11154.69147.11154.36154.362,639,100
09 Jan 2023149.00149.52147.00147.06147.061,700,500
06 Jan 2023146.59148.62141.52147.64147.641,761,200
05 Jan 2023147.35148.18144.27145.45145.451,560,900
04 Jan 2023149.02150.81147.96148.96148.961,796,100
03 Jan 2023148.66148.79145.21146.85146.851,840,600
30 Dec 2022147.20147.79144.74146.55146.551,249,500
29 Dec 2022145.20148.51145.14148.15148.151,298,900
28 Dec 2022145.18146.64143.77143.83143.831,443,900
27 Dec 2022145.91146.15143.57145.30145.30957,900
23 Dec 2022144.51145.89143.54145.76145.761,017,900
22 Dec 2022143.71145.10141.85145.03145.031,541,800
21 Dec 2022143.22146.15142.78144.92144.921,647,500
20 Dec 2022142.71143.10140.76142.47142.472,045,900
19 Dec 2022143.84144.44142.01143.19143.191,833,700
16 Dec 2022147.31147.57143.92144.46144.465,216,000
15 Dec 2022149.51151.35148.54148.71148.711,947,400
14 Dec 2022153.77156.10151.23151.78151.782,182,000
13 Dec 2022158.21158.48152.08154.97154.973,655,900
12 Dec 2022154.07154.47152.18152.86152.861,851,800
09 Dec 2022153.94156.33152.74153.39153.393,274,900
08 Dec 2022150.53154.35149.20153.68153.682,267,500
07 Dec 2022152.96153.79149.38150.25150.252,444,100
06 Dec 2022154.22155.50152.09153.05153.051,964,800
05 Dec 2022155.63156.67154.58155.33155.332,087,400
02 Dec 2022154.11157.91152.40157.42157.421,946,100
01 Dec 2022156.00157.53155.19156.64156.642,367,800
30 Nov 2022148.09154.18146.91154.14154.144,194,100
29 Nov 2022147.57149.35146.43147.85147.851,767,100
28 Nov 2022149.46149.98147.82148.13148.131,633,300
25 Nov 2022150.47150.85148.65150.10150.10889,500
23 Nov 2022148.70151.20148.38150.47150.471,445,900
22 Nov 2022148.09149.20146.79148.63148.631,628,500
21 Nov 2022145.33148.13143.83147.33147.331,998,900
18 Nov 2022146.13146.92144.16145.64145.642,410,500
17 Nov 2022146.60146.88142.72143.60143.602,816,800
16 Nov 2022149.81151.46147.83148.28148.282,358,500
15 Nov 2022149.70151.75148.10149.82149.822,916,100
14 Nov 2022149.00149.55146.38146.45146.452,492,800
11 Nov 2022143.32149.27142.50148.55148.554,129,600
10 Nov 2022138.32143.02136.75142.61142.614,381,500
09 Nov 2022135.94135.94132.89133.17133.173,186,200
08 Nov 2022137.54140.45135.25136.21136.212,552,400
07 Nov 2022134.18138.65133.53137.86137.863,940,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...