New Zealand markets open in 4 hours 7 minutes

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
178.71+0.21 (+0.12%)
As of 01:53PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 2022177.72179.96177.80178.71178.71630,424
06 Jul 2022174.87179.88174.40178.50178.501,883,300
05 Jul 2022172.28174.29169.55174.25174.251,853,100
01 Jul 2022172.07174.50170.50174.21174.211,498,400
30 Jun 2022172.44173.55169.83171.89171.892,220,700
29 Jun 2022172.00175.15170.15173.92173.921,658,000
28 Jun 2022172.96174.67170.01170.12170.121,725,800
27 Jun 2022173.84175.21172.93173.60173.601,378,400
24 Jun 2022172.00174.68171.39174.61174.613,255,000
23 Jun 2022166.02169.38165.59169.17169.171,535,600
22 Jun 2022161.18166.27161.09164.21164.212,137,700
21 Jun 2022160.27162.77160.16162.01162.012,080,200
17 Jun 2022157.31161.55156.82158.83158.833,865,100
16 Jun 2022156.01158.13154.18157.39157.392,003,400
15 Jun 2022159.14160.23155.50158.07158.071,758,000
14 Jun 2022154.50158.29154.50157.80157.802,197,000
13 Jun 2022157.71157.99154.33155.97155.972,285,300
10 Jun 2022164.12165.18161.42161.49161.491,606,200
09 Jun 2022170.07171.17166.37166.49166.491,327,300
08 Jun 2022173.10174.59171.17171.29171.291,310,300
07 Jun 2022170.70174.22170.70173.78173.781,473,400
06 Jun 2022170.49172.15170.00171.01171.011,414,900
03 Jun 2022170.77171.06168.63169.01169.011,208,300
02 Jun 2022167.66172.82166.42172.70172.701,399,900
01 Jun 2022170.87171.83165.67167.02167.021,733,600
31 May 2022170.68172.76168.76170.93170.934,268,000
27 May 2022167.13172.13167.13172.10172.102,043,100
26 May 2022163.83166.57162.91165.90165.901,596,300
25 May 2022162.45164.57161.57163.03163.031,735,500
24 May 2022162.88163.87161.32163.05163.051,689,300
23 May 2022163.71164.85162.35163.00163.001,909,600
20 May 2022161.61162.81159.01162.56162.562,467,600
19 May 2022158.14160.35156.67158.63158.632,956,600
18 May 2022164.80165.20158.10158.86158.862,614,000
17 May 2022167.84168.55165.00166.43166.431,871,900
16 May 2022164.64166.21162.26165.50165.502,457,600
13 May 2022165.50168.01164.20165.33165.332,239,300
12 May 2022158.34163.68158.27163.08163.082,396,600
11 May 2022161.87164.11159.26159.90159.903,355,200
10 May 2022163.99164.75159.08162.65162.652,851,900
09 May 2022167.00168.40161.10161.81161.812,984,600
06 May 2022169.67171.34167.52169.21169.213,339,500
05 May 2022180.00180.44169.48171.45171.452,855,200
04 May 2022172.18177.72168.00176.86176.863,747,100
03 May 2022174.68176.87173.59175.14175.142,152,200
02 May 2022176.39177.25171.55174.67174.673,513,000
29 Apr 2022180.00181.86176.79177.25177.252,251,800
28 Apr 2022179.08182.22178.18181.31181.312,339,000
27 Apr 2022177.93180.23177.06178.47178.471,621,200
26 Apr 2022178.96179.68176.81176.97176.972,449,100
25 Apr 2022180.69181.11176.44180.30180.302,097,000
22 Apr 2022183.84185.36181.58181.95181.952,016,700
21 Apr 2022188.58189.08183.71184.72184.722,179,900
20 Apr 2022186.00190.80185.16187.78187.782,085,000
20 Apr 20220.325 Dividend
19 Apr 2022183.24186.41182.78185.94185.621,615,300
18 Apr 2022186.55187.22181.72182.81182.491,857,000
14 Apr 2022189.90190.51186.32187.30186.971,819,400
13 Apr 2022187.99190.07186.05189.52189.191,517,800
12 Apr 2022192.11193.31187.15187.91187.581,746,500
11 Apr 2022198.97199.88192.01192.50192.162,252,200
08 Apr 2022197.79201.32197.59200.09199.742,455,500
07 Apr 2022191.20199.34190.97197.93197.582,781,400
06 Apr 2022188.16192.33186.52191.38191.052,843,500
05 Apr 2022188.74190.74187.69188.40188.072,059,300
04 Apr 2022191.14191.98187.18188.74188.412,603,600
01 Apr 2022188.77191.55186.70191.11190.781,831,400
31 Mar 2022192.45194.90188.49188.59188.262,477,600
30 Mar 2022191.82192.78189.58191.32190.992,612,700
29 Mar 2022191.89194.60191.74192.28191.942,557,400
28 Mar 2022190.23191.42187.60189.37189.042,995,800
25 Mar 2022190.80191.58188.15189.43189.102,363,100
24 Mar 2022192.01192.34189.00189.57189.243,445,900
23 Mar 2022196.05196.75190.85191.23190.902,115,200
22 Mar 2022195.18197.38193.36196.88196.542,374,700
21 Mar 2022195.21196.66192.50194.71194.371,891,000
18 Mar 2022196.67197.16193.37195.90195.562,613,700
17 Mar 2022192.54194.66192.12193.68193.342,199,700
16 Mar 2022190.70193.71187.47191.92191.582,064,000
15 Mar 2022186.36189.67185.63189.11188.781,261,600
14 Mar 2022186.42187.26183.89184.66184.342,044,800
11 Mar 2022189.95190.28185.17185.29184.971,589,700
10 Mar 2022187.39189.60186.14189.22188.891,995,100
09 Mar 2022185.55190.70183.80189.58189.252,630,400
08 Mar 2022185.77187.35181.16181.39181.072,414,400
07 Mar 2022195.23195.24187.90188.09187.761,825,000
04 Mar 2022194.96196.96193.45196.84196.501,467,800
03 Mar 2022197.15197.29194.45195.87195.531,052,200
02 Mar 2022193.28197.27193.15196.07195.731,355,300
01 Mar 2022193.91195.00191.30192.54192.201,669,100
28 Feb 2022192.54195.50191.89193.65193.312,220,200
25 Feb 2022191.48195.77191.28194.71194.371,742,600
24 Feb 2022184.01191.70183.02190.95190.622,903,200
23 Feb 2022190.87191.25186.82187.06186.732,070,600
22 Feb 2022191.04192.16188.83190.10189.772,347,300
18 Feb 2022193.03193.23190.42191.32190.992,558,900
17 Feb 2022195.18195.56192.99193.07192.732,435,500
16 Feb 2022196.48197.26191.26195.09194.752,916,900
15 Feb 2022197.79201.45196.54197.76197.413,618,400
14 Feb 2022197.95199.32194.42196.43196.093,381,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...