New Zealand markets open in 2 hours 49 minutes

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
157.09+2.95 (+1.91%)
As of 01:11PM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2022156.00157.31155.24157.09157.09861,571
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
04 Nov 2022131.84133.83127.86133.67133.674,314,000
03 Nov 2022134.15134.15124.15131.14131.148,065,500
02 Nov 2022152.87153.21147.19147.36147.362,638,300
01 Nov 2022151.40154.91150.38152.72152.722,286,200
31 Oct 2022152.11153.34149.84150.78150.781,899,000
31 Oct 20220.325 Dividend
28 Oct 2022152.10153.88150.52153.28152.961,615,500
27 Oct 2022152.61152.96149.52151.14150.822,343,700
26 Oct 2022152.19154.92151.13151.67151.352,162,300
25 Oct 2022149.26152.55149.26152.30151.982,065,600
24 Oct 2022148.71150.65148.32149.37149.051,356,600
21 Oct 2022143.94147.69142.12147.21146.902,354,100
20 Oct 2022147.51148.22144.17144.43144.122,327,200
19 Oct 2022149.40150.01145.88148.13147.821,983,700
18 Oct 2022153.71154.39149.77150.42150.102,783,100
17 Oct 2022147.13150.41147.01149.79149.472,180,400
14 Oct 2022149.71150.87145.11145.40145.092,625,400
13 Oct 2022142.00149.86141.87148.64148.321,478,200
12 Oct 2022146.93148.01145.59145.86145.551,474,200
11 Oct 2022145.77148.49144.60146.25145.941,583,400
10 Oct 2022148.10148.10144.44145.78145.471,569,000
07 Oct 2022151.08151.41146.95147.37147.062,022,600
06 Oct 2022153.79154.95152.24152.59152.271,324,100
05 Oct 2022152.74155.63152.00154.59154.261,260,200
04 Oct 2022153.24155.31152.60154.75154.421,676,300
03 Oct 2022149.28152.85148.31151.35151.031,580,200
30 Sept 2022150.42152.03148.04148.29147.982,437,200
29 Sept 2022152.06152.56150.00150.95150.631,642,000
28 Sept 2022151.32154.00150.09152.26151.942,079,200
27 Sept 2022150.09151.14147.77149.40149.081,930,900
26 Sept 2022149.75151.39148.29148.60148.281,631,100
23 Sept 2022148.90150.46147.86150.05149.731,626,200
22 Sept 2022150.10151.49148.96149.46149.141,937,300
21 Sept 2022153.34155.81150.87151.24150.921,554,900
20 Sept 2022155.44155.99151.75152.94152.621,991,000
19 Sept 2022155.99157.28154.96157.19156.861,616,100
16 Sept 2022158.74158.96155.31157.30156.972,699,000
15 Sept 2022160.47161.69158.71159.18158.841,641,600
14 Sept 2022161.18161.71159.29160.23159.891,785,400
13 Sept 2022162.34163.49160.43160.99160.652,264,400
12 Sept 2022164.35167.21164.35166.35166.002,129,400
09 Sept 2022161.51164.61161.06164.31163.962,453,100
08 Sept 2022158.81160.64154.49158.49158.153,039,700
07 Sept 2022157.20160.83156.41160.40160.061,506,400
06 Sept 2022157.76159.53156.22156.84156.511,692,000
02 Sept 2022160.70161.72156.06156.98156.651,529,500
01 Sept 2022155.79159.75154.72159.41159.071,839,400
31 Aug 2022158.16159.41156.21156.53156.202,149,000
30 Aug 2022158.48158.75156.76157.08156.751,918,800
29 Aug 2022158.31159.14157.53157.87157.541,236,900
26 Aug 2022165.71166.24159.66159.89159.551,468,000
25 Aug 2022163.55165.64162.36165.53165.181,088,800
24 Aug 2022163.20163.87162.09162.63162.291,206,400
23 Aug 2022163.43164.36161.91162.42162.081,320,300
22 Aug 2022167.93168.50164.04165.04164.691,606,800
19 Aug 2022170.73171.87169.17169.52169.161,223,200
18 Aug 2022172.46172.94169.76170.17169.811,297,900
17 Aug 2022171.70174.76171.25172.46172.091,367,200
16 Aug 2022173.82174.17169.19171.79171.432,210,700
15 Aug 2022175.17176.17173.24174.45174.081,243,600
12 Aug 2022175.18175.78172.67175.67175.301,185,200
11 Aug 2022173.79175.56172.71173.18172.811,367,100
10 Aug 2022171.96174.25171.84174.06173.691,377,100
09 Aug 2022173.69173.81169.29169.55169.191,415,200
08 Aug 2022174.60176.53173.40174.01173.641,231,700
05 Aug 2022171.74175.08170.65174.61174.241,523,500
04 Aug 2022181.22181.90172.82174.31173.942,390,900
03 Aug 2022179.64180.85178.42180.16179.781,659,900
02 Aug 2022179.82181.56177.61178.83178.451,180,200
01 Aug 2022181.00182.12179.34179.74179.361,243,500
29 Jul 2022182.20182.88179.90182.55182.161,752,000
28 Jul 2022177.73183.81177.35182.27181.881,318,400
27 Jul 2022175.70178.14175.32177.47177.091,312,600
26 Jul 2022174.88176.75173.96176.38176.011,354,900
25 Jul 2022178.01178.70174.09175.18174.811,291,300
22 Jul 2022180.26181.16177.26178.18177.801,224,500
21 Jul 2022175.77180.75175.77180.60180.221,878,400
20 Jul 2022177.54178.18175.65176.25175.881,944,300
20 Jul 20220.325 Dividend
19 Jul 2022173.98177.72173.42177.42176.721,838,700
18 Jul 2022174.84176.29171.28171.76171.081,834,500
15 Jul 2022173.57175.21173.17174.54173.852,409,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...