Canada markets open in 4 hours 27 minutes

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
168.45+2.50 (+1.51%)
At close: 04:00PM EDT
169.71 +1.26 (+0.75%)
Pre-Market: 04:36AM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 2024166.96172.23166.47168.45168.453,337,500
May 06, 2024167.35167.62164.88165.95165.953,081,300
May 03, 2024170.45171.69166.95167.07167.073,007,000
May 02, 2024163.10169.99161.38167.23167.235,323,100
May 01, 2024158.17160.78158.04158.50158.503,779,100
Apr 30, 2024159.64162.13158.92159.24159.243,647,900
Apr 29, 2024158.42165.04158.42159.70159.704,849,500
Apr 26, 2024152.63158.74152.63158.42158.425,236,500
Apr 25, 2024150.97153.59150.04153.36153.364,567,200
Apr 24, 2024149.25151.74148.75150.88150.883,640,300
Apr 23, 2024146.25149.90145.18149.56149.564,315,300
Apr 22, 2024150.82151.53144.80145.54145.544,545,000
Apr 19, 2024151.50151.54145.80146.50146.506,162,800
Apr 18, 2024151.63153.67151.17153.11153.114,772,800
Apr 18, 20240.432 Dividend
Apr 17, 2024153.01153.18151.24151.94151.513,270,500
Apr 16, 2024150.20154.40148.66153.02152.584,967,400
Apr 15, 2024151.12155.00149.24149.77149.348,667,300
Apr 12, 2024155.85155.98148.48149.98149.5511,577,200
Apr 11, 2024163.32164.29161.26162.73162.272,290,400
Apr 10, 2024164.26164.87162.64163.20162.742,666,000
Apr 09, 2024165.86167.18164.74167.14166.661,829,800
Apr 08, 2024165.88166.89164.04165.69165.222,301,400
Apr 05, 2024165.76169.39165.31165.86165.393,663,900
Apr 04, 2024165.21168.79164.45165.52165.054,306,100
Apr 03, 2024165.00166.26162.64162.97162.512,481,200
Apr 02, 2024165.67166.17163.64165.01164.542,391,500
Apr 01, 2024168.99169.49166.12167.02166.551,896,500
Mar 28, 2024168.73171.14167.41169.21168.733,395,600
Mar 27, 2024167.34168.53166.34168.51168.032,857,700
Mar 26, 2024169.21169.23164.11165.67165.204,550,000
Mar 25, 2024169.30169.84167.03167.81167.332,762,200
Mar 22, 2024168.77171.36168.16168.90168.422,840,500
Mar 21, 2024172.73174.33168.02168.32167.844,400,900
Mar 20, 2024172.65173.11169.34170.99170.503,697,300
Mar 19, 2024171.66173.50170.27172.96172.473,624,000
Mar 18, 2024173.74174.28170.41170.69170.204,955,000
Mar 15, 2024173.78175.51171.61172.57172.083,399,500
Mar 14, 2024177.49177.49170.72173.88173.396,432,600
Mar 13, 2024181.60182.97175.99176.23175.735,947,400
Mar 12, 2024183.65183.83180.94181.35180.832,598,400
Mar 11, 2024182.62183.99180.42183.49182.973,383,500
Mar 08, 2024182.00182.98179.84182.16181.646,518,000
Mar 07, 2024184.91185.11181.39181.51180.993,839,300
Mar 06, 2024185.30187.24183.23183.53183.015,028,500
Mar 05, 2024187.44187.73184.42185.23184.702,508,500
Mar 04, 2024189.61190.42186.51187.86187.333,757,200
Mar 01, 2024196.00196.23188.49190.82190.283,724,300
Feb 29, 2024200.50200.53198.19198.33197.772,849,200
Feb 28, 2024199.30200.50197.10199.94199.372,003,300
Feb 27, 2024197.65199.25194.04199.00198.431,982,500
Feb 26, 2024196.90197.99195.46197.04196.482,098,500
Feb 23, 2024197.35198.21194.82197.21196.652,391,100
Feb 22, 2024189.31196.67188.54196.66196.103,339,700
Feb 21, 2024186.66188.86186.66188.38187.843,179,300
Feb 20, 2024187.30189.41186.24186.55186.022,502,800
Feb 16, 2024189.40190.35187.93188.39187.851,953,700
Feb 15, 2024183.86190.34183.86189.65189.112,725,600
Feb 14, 2024185.19186.49182.10184.08183.562,726,800
Feb 13, 2024186.60190.61182.07183.49182.974,139,800
Feb 12, 2024197.74199.62196.45196.69196.132,469,000
Feb 09, 2024195.59198.22195.59197.32196.762,234,100
Feb 08, 2024196.08197.00195.00195.75195.191,520,900
Feb 07, 2024196.14197.94195.21197.09196.532,017,800
Feb 06, 2024192.00196.51190.87196.14195.582,459,300
Feb 05, 2024188.44190.87187.44190.17189.632,112,500
Feb 02, 2024187.39190.18185.62189.04188.501,177,700
Feb 01, 2024188.30189.64185.38189.14188.601,584,200
Jan 31, 2024192.13192.78187.44187.81187.282,150,000
Jan 30, 2024192.87193.51190.44191.43190.891,607,500
Jan 29, 2024191.36193.00189.96192.76192.211,669,900
Jan 26, 2024189.21192.88188.97191.52190.981,840,200
Jan 25, 2024185.53187.53185.31187.32186.792,530,600
Jan 24, 2024188.81189.70185.93186.07185.541,837,700
Jan 23, 2024191.55191.94187.79188.10187.571,488,000
Jan 22, 2024190.11194.25190.11191.20190.661,890,700
Jan 19, 2024190.57190.92187.16188.38187.842,285,100
Jan 18, 2024191.43192.82189.17190.50189.963,832,800
Jan 18, 20240.432 Dividend
Jan 17, 2024191.99193.02189.71190.90189.931,678,000
Jan 16, 2024198.11198.92192.67192.99192.012,316,200
Jan 12, 2024197.68199.56196.87198.94197.931,726,500
Jan 11, 2024198.23198.41195.74196.71195.711,589,500
Jan 10, 2024196.58198.87195.91198.77197.761,325,200
Jan 09, 2024195.55199.83194.05195.94194.941,983,200
Jan 08, 2024194.53196.28192.67196.15195.151,610,600
Jan 05, 2024193.07195.94193.07194.85193.861,088,200
Jan 04, 2024192.85194.93192.01194.04193.051,851,900
Jan 03, 2024195.92195.95192.80192.93191.951,493,000
Jan 02, 2024195.79197.95195.05196.57195.571,642,300
Dec 29, 2023196.68198.01196.25197.37196.361,007,200
Dec 28, 2023197.62198.60196.53197.16196.15880,100
Dec 27, 2023195.41197.01194.74196.90195.90766,400
Dec 26, 2023194.88196.34194.09195.50194.50814,600
Dec 22, 2023195.32195.91192.74194.98193.991,548,400
Dec 21, 2023196.00196.98193.90194.66193.672,118,600
Dec 20, 2023198.00199.34194.57194.63193.641,833,200
Dec 19, 2023197.78198.98197.24198.08197.071,600,300
Dec 18, 2023197.81198.14195.60196.72195.721,543,100
Dec 15, 2023199.41199.41193.97196.29195.294,058,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...