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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	165.10	166.49	164.03	166.44	166.44	1,705,000
30 Mar 2023	163.83	164.65	163.18	164.15	164.15	1,318,400
29 Mar 2023	166.57	166.80	161.28	162.66	162.66	2,512,200
28 Mar 2023	165.57	166.00	164.04	165.04	165.04	1,098,300
27 Mar 2023	166.05	166.80	164.31	165.71	165.71	1,273,500
24 Mar 2023	161.00	164.94	159.97	164.18	164.18	1,864,900
23 Mar 2023	162.00	165.45	159.39	161.24	161.24	3,560,800
22 Mar 2023	165.39	165.94	161.32	161.38	161.38	1,475,600
21 Mar 2023	166.65	166.99	165.14	166.24	166.24	2,453,500
20 Mar 2023	164.00	165.95	163.70	165.82	165.82	2,145,800
17 Mar 2023	167.29	168.39	163.65	164.47	164.47	3,605,100
16 Mar 2023	162.51	166.84	162.25	166.31	166.31	2,040,500
15 Mar 2023	162.00	163.68	160.12	163.57	163.57	1,824,100
14 Mar 2023	165.96	166.86	162.47	164.56	164.56	1,911,300
13 Mar 2023	161.99	164.89	159.85	163.41	163.41	2,772,100
10 Mar 2023	163.00	163.36	160.07	161.53	161.53	3,326,400
09 Mar 2023	168.89	170.44	167.13	167.49	167.49	1,527,500
08 Mar 2023	166.80	169.13	166.70	168.64	168.64	960,100
07 Mar 2023	169.60	170.91	166.83	167.03	167.03	1,287,600
06 Mar 2023	170.80	171.98	169.62	169.67	169.67	1,489,500
03 Mar 2023	170.41	170.71	168.13	170.56	170.56	1,663,200
02 Mar 2023	166.42	169.32	166.07	168.58	168.58	1,606,700
01 Mar 2023	165.96	167.94	165.96	167.57	167.57	1,594,200
28 Feb 2023	165.20	168.55	165.04	167.00	167.00	2,935,200
27 Feb 2023	168.00	168.41	164.99	165.47	165.47	1,183,700
24 Feb 2023	167.00	168.07	163.91	166.33	166.33	1,843,200
23 Feb 2023	167.38	169.73	166.17	169.50	169.50	1,769,000
22 Feb 2023	168.40	169.11	165.87	166.43	166.43	2,103,800
21 Feb 2023	171.53	172.08	168.66	169.84	169.84	1,791,300
17 Feb 2023	172.15	173.29	170.26	172.03	172.03	1,954,500
16 Feb 2023	173.63	176.48	172.50	173.93	173.93	1,951,100
15 Feb 2023	171.90	175.27	170.75	175.02	175.02	2,510,800
14 Feb 2023	173.44	176.66	168.94	171.90	171.90	3,532,400
13 Feb 2023	158.14	163.31	158.08	163.14	163.14	2,349,200
10 Feb 2023	159.81	160.29	157.87	158.33	158.33	2,338,200
09 Feb 2023	163.17	164.72	160.54	160.81	160.81	1,868,400
08 Feb 2023	164.80	165.00	161.22	162.07	162.07	2,031,900
07 Feb 2023	163.57	166.31	162.77	165.57	165.57	1,755,200
06 Feb 2023	166.36	166.37	164.07	164.93	164.93	1,929,600
03 Feb 2023	168.76	169.42	166.44	167.80	167.80	1,994,400
02 Feb 2023	167.27	171.26	166.71	171.00	171.00	2,620,200
01 Feb 2023	165.45	168.75	164.48	167.81	167.81	2,878,400
31 Jan 2023	164.50	165.71	162.62	165.49	165.49	2,692,000
30 Jan 2023	164.00	165.63	163.82	164.70	164.70	1,950,600
27 Jan 2023	166.98	167.69	164.50	165.18	165.18	1,831,700
26 Jan 2023	166.87	168.30	166.12	168.24	168.24	1,530,700
25 Jan 2023	165.44	166.72	163.78	165.51	165.51	1,804,400
24 Jan 2023	166.80	169.57	164.83	165.89	165.89	2,361,800
23 Jan 2023	162.39	167.55	161.36	166.75	166.75	2,724,900
20 Jan 2023	162.87	164.94	162.08	163.81	163.81	4,856,000
19 Jan 2023	159.19	163.16	158.71	161.95	161.95	2,907,700
18 Jan 2023	160.42	162.34	159.52	159.97	159.97	2,738,100
17 Jan 2023	160.69	162.38	159.01	159.57	159.57	3,349,900
13 Jan 2023	158.58	161.40	158.38	160.92	160.92	2,466,800
12 Jan 2023	157.59	160.46	156.81	159.91	159.91	2,540,900
11 Jan 2023	156.00	158.56	154.93	157.90	157.90	3,270,800
10 Jan 2023	147.11	154.69	147.11	154.36	154.36	2,639,100
09 Jan 2023	149.00	149.52	147.00	147.06	147.06	1,700,500
06 Jan 2023	146.59	148.62	141.52	147.64	147.64	1,761,200
05 Jan 2023	147.35	148.18	144.27	145.45	145.45	1,560,900
04 Jan 2023	149.02	150.81	147.96	148.96	148.96	1,796,100
03 Jan 2023	148.66	148.79	145.21	146.85	146.85	1,840,600
30 Dec 2022	147.20	147.79	144.74	146.55	146.55	1,249,500
29 Dec 2022	145.20	148.51	145.14	148.15	148.15	1,298,900
28 Dec 2022	145.18	146.64	143.77	143.83	143.83	1,443,900
27 Dec 2022	145.91	146.15	143.57	145.30	145.30	957,900
23 Dec 2022	144.51	145.89	143.54	145.76	145.76	1,017,900
22 Dec 2022	143.71	145.10	141.85	145.03	145.03	1,541,800
21 Dec 2022	143.22	146.15	142.78	144.92	144.92	1,647,500
20 Dec 2022	142.71	143.10	140.76	142.47	142.47	2,045,900
19 Dec 2022	143.84	144.44	142.01	143.19	143.19	1,833,700
16 Dec 2022	147.31	147.57	143.92	144.46	144.46	5,216,000
15 Dec 2022	149.51	151.35	148.54	148.71	148.71	1,947,400
14 Dec 2022	153.77	156.10	151.23	151.78	151.78	2,182,000
13 Dec 2022	158.21	158.48	152.08	154.97	154.97	3,655,900
12 Dec 2022	154.07	154.47	152.18	152.86	152.86	1,851,800
09 Dec 2022	153.94	156.33	152.74	153.39	153.39	3,274,900
08 Dec 2022	150.53	154.35	149.20	153.68	153.68	2,267,500
07 Dec 2022	152.96	153.79	149.38	150.25	150.25	2,444,100
06 Dec 2022	154.22	155.50	152.09	153.05	153.05	1,964,800
05 Dec 2022	155.63	156.67	154.58	155.33	155.33	2,087,400
02 Dec 2022	154.11	157.91	152.40	157.42	157.42	1,946,100
01 Dec 2022	156.00	157.53	155.19	156.64	156.64	2,367,800
30 Nov 2022	148.09	154.18	146.91	154.14	154.14	4,194,100
29 Nov 2022	147.57	149.35	146.43	147.85	147.85	1,767,100
28 Nov 2022	149.46	149.98	147.82	148.13	148.13	1,633,300
25 Nov 2022	150.47	150.85	148.65	150.10	150.10	889,500
23 Nov 2022	148.70	151.20	148.38	150.47	150.47	1,445,900
22 Nov 2022	148.09	149.20	146.79	148.63	148.63	1,628,500
21 Nov 2022	145.33	148.13	143.83	147.33	147.33	1,998,900
18 Nov 2022	146.13	146.92	144.16	145.64	145.64	2,410,500
17 Nov 2022	146.60	146.88	142.72	143.60	143.60	2,816,800
16 Nov 2022	149.81	151.46	147.83	148.28	148.28	2,358,500
15 Nov 2022	149.70	151.75	148.10	149.82	149.82	2,916,100
14 Nov 2022	149.00	149.55	146.38	146.45	146.45	2,492,800
11 Nov 2022	143.32	149.27	142.50	148.55	148.55	4,129,600
10 Nov 2022	138.32	143.02	136.75	142.61	142.61	4,381,500
09 Nov 2022	135.94	135.94	132.89	133.17	133.17	3,186,200
08 Nov 2022	137.54	140.45	135.25	136.21	136.21	2,552,400
07 Nov 2022	134.18	138.65	133.53	137.86	137.86	3,940,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,884.50-48.67(-0.41%)

NZD/USD0.6261-0.0004(-0.0626%)

NZD/EUR0.5768+0.0031(+0.54%)

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

OIL75.70+1.33(+1.79%)

Zoetis Inc. (ZTS)

NZX 50
11,884.50
-48.67(-0.41%)

NZD/USD
0.6261
-0.0004(-0.0626%)

NZD/EUR
0.5768
+0.0031(+0.54%)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

OIL
75.70
+1.33(+1.79%)