New Zealand markets open in 1 hour 41 minutes

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
202.22+1.83 (+0.91%)
At close: 4:03PM EDT
202.31 +0.09 (+0.04%)
After hours: 07:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2021201.13202.80200.12202.22202.221,235,800
14 Oct 2021198.82201.77198.82200.39200.391,314,700
13 Oct 2021196.97198.95195.79197.46197.461,223,800
12 Oct 2021198.89199.37195.77197.15197.151,398,000
11 Oct 2021197.56199.10196.03197.65197.65901,900
08 Oct 2021200.00200.66196.47197.88197.881,085,600
07 Oct 2021196.95201.44196.95199.01199.011,093,400
06 Oct 2021195.67196.07193.45195.78195.781,564,600
05 Oct 2021195.22197.50193.66196.46196.462,490,200
04 Oct 2021195.18195.99190.93193.69193.691,942,300
01 Oct 2021194.14197.70192.43196.19196.192,095,500
30 Sep 2021195.94198.12194.05194.14194.141,785,600
29 Sep 2021194.71196.64192.59194.99194.991,430,400
28 Sep 2021196.01196.25191.33192.77192.771,957,300
27 Sep 2021204.01204.01196.52197.80197.801,964,000
24 Sep 2021204.44205.58203.76204.73204.731,112,000
23 Sep 2021202.17205.98202.17204.71204.711,197,600
22 Sep 2021202.48203.58200.34201.35201.351,673,200
21 Sep 2021199.58201.80199.14201.01201.011,614,900
20 Sep 2021196.67199.88195.79198.62198.621,523,300
17 Sep 2021200.53202.53197.88198.49198.494,160,100
16 Sep 2021204.03204.19201.40202.77202.771,644,700
15 Sep 2021203.70205.18202.37203.96203.961,354,100
14 Sep 2021205.00206.50203.37203.55203.551,790,600
13 Sep 2021208.55208.99202.21205.00205.001,407,900
10 Sep 2021206.71207.85206.34207.00207.001,151,400
09 Sep 2021209.50210.00205.86206.02206.021,109,600
08 Sep 2021207.00209.41206.50209.33209.33832,600
07 Sep 2021209.48209.87205.46207.81207.81977,200
03 Sep 2021208.22210.10207.15209.69209.691,003,500
02 Sep 2021207.43209.26206.72209.22209.221,116,500
01 Sep 2021204.56206.47203.48206.44206.441,030,700
31 Aug 2021205.81206.08203.08204.56204.561,480,600
30 Aug 2021203.82206.99203.80205.89205.89667,800
27 Aug 2021204.68206.19203.23203.82203.82855,300
26 Aug 2021204.80205.49203.36204.02204.02957,600
25 Aug 2021204.39205.08202.98204.43204.43780,700
24 Aug 2021206.09206.96204.49204.99204.99978,700
23 Aug 2021207.71208.56205.99206.47206.471,081,600
20 Aug 2021206.62208.26206.61207.05207.051,194,000
19 Aug 2021203.01208.05202.68206.44206.441,126,200
18 Aug 2021206.23206.82203.16203.33203.331,089,300
17 Aug 2021204.55206.72204.55206.60206.601,080,500
16 Aug 2021201.61204.85201.03204.78204.781,040,200
13 Aug 2021200.51201.61199.59201.48201.48934,500
12 Aug 2021197.50200.42197.18199.84199.84831,200
11 Aug 2021198.48199.89196.96197.41197.411,083,900
10 Aug 2021200.18200.88198.19198.76198.761,476,900
09 Aug 2021202.37202.96198.67199.72199.721,238,000
06 Aug 2021204.20204.20200.13201.88201.881,282,600
05 Aug 2021198.00203.97195.61203.84203.842,149,200
04 Aug 2021204.17207.00203.25204.79204.791,824,800
03 Aug 2021203.00204.33202.27204.10204.102,915,500
02 Aug 2021203.48204.41201.34202.11202.111,580,700
30 Jul 2021202.46204.20202.23202.70202.702,427,500
29 Jul 2021203.98205.67203.62204.12204.121,114,800
28 Jul 2021202.29203.91201.59203.27203.271,363,800
27 Jul 2021201.32202.70201.02201.87201.871,618,200
26 Jul 2021202.61202.84200.17200.82200.821,120,000
23 Jul 2021201.74203.94200.65203.59203.59957,800
22 Jul 2021198.53200.91198.35200.54200.541,488,800
21 Jul 2021200.87200.87197.11198.04198.041,877,600
20 Jul 2021197.24201.45197.24200.11200.111,884,900
20 Jul 20210.25 Dividend
19 Jul 2021198.47199.50195.56197.83197.582,073,300
16 Jul 2021199.89200.24197.55199.68199.431,785,400
15 Jul 2021201.28201.28199.02200.24199.991,438,000
14 Jul 2021200.06202.04199.55201.28201.031,798,900
13 Jul 2021198.61200.57198.20199.31199.062,999,000
12 Jul 2021197.91199.30197.47198.33198.082,665,800
09 Jul 2021197.12198.40196.16197.50197.251,521,100
08 Jul 2021195.80197.25193.38196.96196.712,818,200
07 Jul 2021195.21197.63193.30197.40197.152,651,100
06 Jul 2021191.61194.33191.61194.02193.771,535,200
02 Jul 2021189.87193.04189.76192.70192.461,767,000
01 Jul 2021187.00189.46186.61189.29189.051,997,200
30 Jun 2021188.11188.53185.58186.36186.121,203,600
29 Jun 2021187.09188.19186.09187.99187.75853,900
28 Jun 2021187.34187.93185.64187.08186.841,386,100
25 Jun 2021185.50187.29184.50187.23186.991,994,900
24 Jun 2021186.92187.37184.98185.38185.151,686,000
23 Jun 2021186.00186.55185.28186.12185.881,279,700
22 Jun 2021186.53187.00185.88186.62186.381,416,600
21 Jun 2021185.55187.32183.66186.60186.361,980,700
18 Jun 2021184.75186.94184.49185.39185.163,361,800
17 Jun 2021184.09186.93183.78186.44186.201,245,500
16 Jun 2021186.00186.84183.36184.11183.881,933,800
15 Jun 2021184.66186.10183.89185.67185.441,629,700
14 Jun 2021182.07184.77181.19184.58184.353,695,600
11 Jun 2021182.00182.64179.61182.20181.971,622,600
10 Jun 2021176.98182.85176.98182.10181.871,890,600
09 Jun 2021175.40176.91174.65176.69176.471,349,100
08 Jun 2021175.89176.22173.13174.10173.88946,500
07 Jun 2021175.41176.74174.49175.10174.881,355,100
04 Jun 2021174.83176.08174.07175.20174.981,225,200
03 Jun 2021172.37174.52171.88173.82173.601,030,300
02 Jun 2021174.00174.94172.23172.95172.731,402,900
01 Jun 2021177.36177.48173.83174.19173.971,367,300
28 May 2021176.20178.15175.57176.68176.461,439,900
27 May 2021175.00176.51174.34174.67174.453,201,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...