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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	176.25	178.66	175.98	178.53	178.53	466,598
30 Nov 2023	175.04	176.86	173.63	176.67	176.67	2,581,900
29 Nov 2023	177.87	178.06	175.24	175.79	175.79	1,524,400
28 Nov 2023	178.11	178.36	176.16	176.97	176.97	1,348,900
27 Nov 2023	180.03	180.79	178.47	178.79	178.79	1,442,700
24 Nov 2023	180.17	181.39	179.38	180.21	180.21	635,200
22 Nov 2023	180.00	180.97	178.78	179.35	179.35	1,501,500
21 Nov 2023	176.64	179.91	175.77	178.73	178.73	1,423,800
20 Nov 2023	174.32	177.00	173.90	176.06	176.06	1,056,700
17 Nov 2023	177.41	177.70	173.70	174.80	174.80	2,425,100
16 Nov 2023	175.03	176.81	173.80	176.54	176.54	1,566,900
15 Nov 2023	172.49	175.65	172.48	174.62	174.62	1,714,100
14 Nov 2023	171.41	175.24	171.35	172.65	172.65	1,421,500
13 Nov 2023	168.68	169.61	167.57	168.83	168.83	1,544,900
10 Nov 2023	170.51	170.51	166.24	169.32	169.32	2,108,500
09 Nov 2023	170.97	173.56	170.55	170.63	170.63	3,479,300
08 Nov 2023	168.83	171.72	167.96	170.87	170.87	3,326,300
07 Nov 2023	163.09	167.45	163.07	167.16	167.16	2,938,200
06 Nov 2023	170.28	170.92	162.22	163.17	163.17	2,112,500
03 Nov 2023	164.25	164.72	159.37	162.23	162.23	1,974,700
02 Nov 2023	155.31	161.83	155.22	160.91	160.91	4,137,800
01 Nov 2023	156.42	157.00	151.03	151.44	151.44	7,269,900
31 Oct 2023	157.51	158.53	156.09	157.00	157.00	3,208,900
31 Oct 2023	0.375 Dividend
30 Oct 2023	157.13	158.41	153.52	157.00	156.63	2,756,200
27 Oct 2023	157.93	157.93	155.16	156.03	155.66	2,407,100
26 Oct 2023	162.27	162.29	157.88	158.07	157.69	2,891,100
25 Oct 2023	165.56	165.99	162.35	163.67	163.28	1,273,600
24 Oct 2023	166.63	168.24	166.25	167.12	166.72	1,201,400
23 Oct 2023	166.58	168.58	166.01	166.50	166.10	1,075,400
20 Oct 2023	167.62	168.26	165.09	167.09	166.69	1,932,000
19 Oct 2023	169.86	171.19	167.58	168.04	167.64	1,602,300
18 Oct 2023	172.92	174.06	169.45	169.54	169.14	1,228,600
17 Oct 2023	172.87	174.43	171.38	174.26	173.84	1,716,300
16 Oct 2023	175.01	176.54	173.67	175.18	174.76	1,264,400
13 Oct 2023	173.42	175.73	173.00	174.38	173.96	1,287,400
12 Oct 2023	176.83	177.55	174.21	174.31	173.89	1,306,300
11 Oct 2023	176.66	177.33	175.02	176.95	176.53	1,053,600
10 Oct 2023	174.29	176.79	173.55	175.63	175.21	1,665,300
09 Oct 2023	173.61	175.40	172.25	174.60	174.18	1,215,100
06 Oct 2023	171.78	175.93	170.28	175.58	175.16	1,490,600
05 Oct 2023	171.19	172.58	170.01	172.00	171.59	2,083,200
04 Oct 2023	171.12	171.54	169.19	170.99	170.58	1,673,400
03 Oct 2023	171.82	172.95	169.69	170.33	169.92	1,671,800
02 Oct 2023	173.20	173.36	170.58	172.73	172.32	1,270,200
29 Sept 2023	175.59	175.59	173.79	173.98	173.56	1,498,500
28 Sept 2023	174.44	175.73	173.78	174.01	173.59	1,115,900
27 Sept 2023	177.73	178.19	172.79	174.68	174.26	1,450,400
26 Sept 2023	176.58	178.45	176.27	176.87	176.45	1,463,200
25 Sept 2023	175.80	177.92	175.14	177.72	177.30	1,551,100
22 Sept 2023	177.06	178.09	174.97	176.68	176.26	1,281,800
21 Sept 2023	179.25	180.56	176.47	176.63	176.21	1,691,800
20 Sept 2023	183.21	184.44	181.42	181.48	181.05	1,485,500
19 Sept 2023	178.87	182.60	178.84	181.98	181.55	1,373,600
18 Sept 2023	179.58	181.46	178.06	179.65	179.22	1,228,200
15 Sept 2023	180.29	183.45	179.09	180.25	179.82	3,257,500
14 Sept 2023	183.38	183.92	180.58	182.74	182.30	2,000,700
13 Sept 2023	186.46	187.27	181.17	182.00	181.57	1,935,700
12 Sept 2023	185.23	189.76	184.99	187.70	187.25	1,675,700
11 Sept 2023	186.16	187.20	185.46	186.07	185.63	1,069,100
08 Sept 2023	187.22	187.75	184.72	185.78	185.34	1,562,200
07 Sept 2023	186.94	188.27	185.42	187.78	187.33	1,159,600
06 Sept 2023	189.48	189.84	186.36	186.86	186.41	1,356,800
05 Sept 2023	191.66	192.39	189.40	190.43	189.98	1,673,000
01 Sept 2023	192.97	193.35	191.18	192.52	192.06	1,174,300
31 Aug 2023	192.26	193.28	190.47	190.51	190.05	1,893,000
30 Aug 2023	192.70	194.37	191.82	192.70	192.24	1,673,500
29 Aug 2023	187.30	192.87	186.86	192.77	192.31	2,423,800
28 Aug 2023	184.51	187.93	184.30	186.98	186.53	1,546,900
25 Aug 2023	183.08	185.01	181.44	182.82	182.38	879,700
24 Aug 2023	184.30	185.23	181.35	181.56	181.13	1,210,300
23 Aug 2023	182.81	184.68	182.31	184.25	183.81	1,022,900
22 Aug 2023	179.65	182.50	179.16	181.82	181.39	1,286,400
21 Aug 2023	181.86	182.63	179.97	180.81	180.38	860,200
18 Aug 2023	181.05	182.42	180.03	181.57	181.14	2,027,200
17 Aug 2023	186.42	186.61	181.86	182.77	182.33	2,197,100
16 Aug 2023	187.98	189.10	185.86	186.27	185.83	1,205,300
15 Aug 2023	189.15	190.77	188.52	189.15	188.70	1,001,200
14 Aug 2023	190.21	192.52	188.82	189.65	189.20	1,352,400
11 Aug 2023	188.48	191.60	188.18	190.83	190.37	1,742,900
10 Aug 2023	190.00	191.83	187.73	189.10	188.65	2,348,500
09 Aug 2023	189.94	190.95	186.97	189.35	188.90	2,270,000
08 Aug 2023	182.15	190.54	177.25	189.30	188.85	4,118,000
07 Aug 2023	180.19	181.88	180.03	180.69	180.26	1,941,700
04 Aug 2023	180.14	182.46	178.34	178.63	178.20	1,827,500
03 Aug 2023	180.61	183.26	179.76	180.88	180.45	1,688,000
02 Aug 2023	184.23	185.87	181.66	182.00	181.57	2,284,800
01 Aug 2023	187.46	188.77	184.79	185.51	185.07	1,535,300
31 Jul 2023	189.18	190.09	186.44	188.09	187.64	1,500,800
28 Jul 2023	190.50	191.28	187.86	189.90	189.45	1,899,800
27 Jul 2023	192.80	194.99	188.48	188.69	188.24	2,173,400
26 Jul 2023	189.39	192.89	188.17	192.00	191.54	2,922,500
25 Jul 2023	184.50	193.28	184.34	190.15	189.70	3,952,800
24 Jul 2023	183.20	186.18	182.30	185.58	185.14	2,950,200
21 Jul 2023	172.53	184.85	172.53	183.51	183.07	4,346,600
20 Jul 2023	170.88	172.31	170.01	171.61	171.20	2,910,800
20 Jul 2023	0.375 Dividend
19 Jul 2023	172.00	173.07	170.66	170.89	170.11	1,844,100
18 Jul 2023	170.46	171.49	169.14	171.08	170.30	1,032,000
17 Jul 2023	172.52	172.52	169.68	170.73	169.95	1,639,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.51+37.31(+0.33%)

NZD/USD0.6202+0.0045(+0.73%)

NZD/EUR0.5697+0.0049(+0.87%)

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

OIL76.38+0.42(+0.55%)

Zoetis Inc. (ZTS)

NZX 50
11,367.51
+37.31(+0.33%)

NZD/USD
0.6202
+0.0045(+0.73%)

NZD/EUR
0.5697
+0.0049(+0.87%)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
76.38
+0.42(+0.55%)