Canada Markets closed

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
158.86-7.57 (-4.55%)
At close: 04:04PM EDT
158.97 +0.05 (+0.03%)
After hours: 04:25PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022164.80165.20158.10158.86158.862,505,270
May 17, 2022167.84168.55165.00166.43166.431,871,900
May 16, 2022164.64166.21162.26165.50165.502,457,600
May 13, 2022165.50168.01164.20165.33165.332,239,300
May 12, 2022158.34163.68158.27163.08163.082,396,600
May 11, 2022161.87164.11159.26159.90159.903,355,200
May 10, 2022163.99164.75159.08162.65162.652,851,900
May 09, 2022167.00168.40161.10161.81161.812,984,600
May 06, 2022169.67171.34167.52169.21169.213,339,500
May 05, 2022180.00180.44169.48171.45171.452,855,200
May 04, 2022172.18177.72168.00176.86176.863,747,100
May 03, 2022174.68176.87173.59175.14175.142,152,200
May 02, 2022176.39177.25171.55174.67174.673,513,000
Apr 29, 2022180.00181.86176.79177.25177.252,251,800
Apr 28, 2022179.08182.22178.18181.31181.312,339,000
Apr 27, 2022177.93180.23177.06178.47178.471,621,200
Apr 26, 2022178.96179.68176.81176.97176.972,449,100
Apr 25, 2022180.69181.11176.44180.30180.302,097,000
Apr 22, 2022183.84185.36181.58181.95181.952,016,700
Apr 21, 2022188.58189.08183.71184.72184.722,179,900
Apr 20, 2022186.00190.80185.16187.78187.782,085,000
Apr 19, 2022183.24186.41182.78185.94185.941,615,300
Apr 18, 2022186.55187.22181.72182.81182.811,857,000
Apr 14, 2022189.90190.51186.32187.30187.301,819,400
Apr 13, 2022187.99190.07186.05189.52189.521,517,800
Apr 12, 2022192.11193.31187.15187.91187.911,746,500
Apr 11, 2022198.97199.88192.01192.50192.502,252,200
Apr 08, 2022197.79201.32197.59200.09200.092,455,500
Apr 07, 2022191.20199.34190.97197.93197.932,781,400
Apr 06, 2022188.16192.33186.52191.38191.382,843,500
Apr 05, 2022188.74190.74187.69188.40188.402,059,300
Apr 04, 2022191.14191.98187.18188.74188.742,603,600
Apr 01, 2022188.77191.55186.70191.11191.111,831,400
Mar 31, 2022192.45194.90188.49188.59188.592,477,600
Mar 30, 2022191.82192.78189.58191.32191.322,612,700
Mar 29, 2022191.89194.60191.74192.28192.282,557,400
Mar 28, 2022190.23191.42187.60189.37189.372,995,800
Mar 25, 2022190.80191.58188.15189.43189.432,363,100
Mar 24, 2022192.01192.34189.00189.57189.573,445,900
Mar 23, 2022196.05196.75190.85191.23191.232,115,200
Mar 22, 2022195.18197.38193.36196.88196.882,374,700
Mar 21, 2022195.21196.66192.50194.71194.711,891,000
Mar 18, 2022196.67197.16193.37195.90195.902,613,700
Mar 17, 2022192.54194.66192.12193.68193.682,199,700
Mar 16, 2022190.70193.71187.47191.92191.922,064,000
Mar 15, 2022186.36189.67185.63189.11189.111,261,600
Mar 14, 2022186.42187.26183.89184.66184.662,044,800
Mar 11, 2022189.95190.28185.17185.29185.291,589,700
Mar 10, 2022187.39189.60186.14189.22189.221,995,100
Mar 09, 2022185.55190.70183.80189.58189.582,630,400
Mar 08, 2022185.77187.35181.16181.39181.392,414,400
Mar 07, 2022195.23195.24187.90188.09188.091,825,000
Mar 04, 2022194.96196.96193.45196.84196.841,467,800
Mar 03, 2022197.15197.29194.45195.87195.871,052,200
Mar 02, 2022193.28197.27193.15196.07196.071,355,300
Mar 01, 2022193.91195.00191.30192.54192.541,669,100
Feb 28, 2022192.54195.50191.89193.65193.652,220,200
Feb 25, 2022191.48195.77191.28194.71194.711,742,600
Feb 24, 2022184.01191.70183.02190.95190.952,903,200
Feb 23, 2022190.87191.25186.82187.06187.062,070,600
Feb 22, 2022191.04192.16188.83190.10190.102,347,300
Feb 18, 2022193.03193.23190.42191.32191.322,558,900
Feb 17, 2022195.18195.56192.99193.07193.072,435,500
Feb 16, 2022196.48197.26191.26195.09195.092,916,900
Feb 15, 2022197.79201.45196.54197.76197.763,618,400
Feb 14, 2022197.95199.32194.42196.43196.433,381,900
Feb 11, 2022198.58201.89197.37198.87198.873,714,600
Feb 10, 2022198.38202.40197.67199.37199.372,809,000
Feb 09, 2022203.12205.31201.47202.29202.292,026,900
Feb 08, 2022198.88201.77197.85201.30201.302,880,500
Feb 07, 2022199.91201.99199.52200.32200.323,303,900
Feb 04, 2022200.01201.11197.60199.54199.541,919,800
Feb 03, 2022198.93201.99198.93200.92200.921,734,500
Feb 02, 2022198.49203.41198.49202.17202.172,494,300
Feb 01, 2022200.99202.46196.10198.87198.872,143,200
Jan 31, 2022196.00200.46196.00199.79199.792,591,500
Jan 28, 2022188.85195.58185.72195.30195.302,963,800
Jan 27, 2022190.34192.78187.57187.66187.664,606,200
Jan 26, 2022195.21196.12188.70189.84189.844,532,700
Jan 25, 2022198.66198.66194.01195.25195.252,673,200
Jan 24, 2022198.05200.14191.52200.07200.074,093,400
Jan 21, 2022203.11203.71200.28200.33200.332,633,000
Jan 20, 2022201.00206.25200.97201.96201.962,844,200
Jan 19, 2022202.84205.90200.06200.58200.582,159,600
Jan 19, 20220.325 Dividend
Jan 18, 2022201.80204.29200.33202.70202.382,433,800
Jan 14, 2022206.94207.40203.41206.18205.852,209,100
Jan 13, 2022212.47213.60206.40207.00206.672,347,400
Jan 12, 2022216.04216.31211.16212.81212.472,451,400
Jan 11, 2022212.00213.15208.24212.80212.462,287,800
Jan 10, 2022208.12212.60206.16212.60212.262,232,200
Jan 07, 2022217.13217.42210.78211.09210.752,206,500
Jan 06, 2022215.48220.56213.63217.42217.073,103,400
Jan 05, 2022227.00227.00215.60216.56216.214,749,400
Jan 04, 2022234.02234.02222.14225.12224.764,664,000
Jan 03, 2022242.29243.24233.32234.03233.652,772,700
Dec 31, 2021245.16246.99243.74244.03243.641,073,400
Dec 30, 2021247.05249.27244.96245.16244.77859,100
Dec 29, 2021244.02247.85243.64247.03246.63939,900
Dec 28, 2021247.00247.84243.64244.25243.861,004,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...