Canada markets close in 21 minutes

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
152.89+3.49 (+2.34%)
As of 03:39PM EDT. Market open.
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 2022151.32153.99150.10152.89152.891,523,325
Sept 27, 2022150.09151.14147.77149.40149.401,930,900
Sept 26, 2022149.75151.39148.29148.60148.601,631,100
Sept 23, 2022148.90150.46147.86150.05150.051,626,200
Sept 22, 2022150.10151.49148.96149.46149.461,937,300
Sept 21, 2022153.34155.81150.87151.24151.241,554,900
Sept 20, 2022155.44155.99151.75152.94152.941,991,000
Sept 19, 2022155.99157.28154.96157.19157.191,616,100
Sept 16, 2022158.74158.96155.31157.30157.302,699,000
Sept 15, 2022160.47161.69158.71159.18159.181,641,600
Sept 14, 2022161.18161.71159.29160.23160.231,785,400
Sept 13, 2022162.34163.49160.43160.99160.992,264,400
Sept 12, 2022164.35167.21164.35166.35166.352,129,400
Sept 09, 2022161.51164.61161.06164.31164.312,453,100
Sept 08, 2022158.81160.64154.49158.49158.493,039,700
Sept 07, 2022157.20160.83156.41160.40160.401,506,400
Sept 06, 2022157.76159.53156.22156.84156.841,692,000
Sept 02, 2022160.70161.72156.06156.98156.981,529,500
Sept 01, 2022155.79159.75154.72159.41159.411,839,400
Aug 31, 2022158.16159.41156.21156.53156.532,149,000
Aug 30, 2022158.48158.75156.76157.08157.081,918,800
Aug 29, 2022158.31159.14157.53157.87157.871,236,900
Aug 26, 2022165.71166.24159.66159.89159.891,468,000
Aug 25, 2022163.55165.64162.36165.53165.531,088,800
Aug 24, 2022163.20163.87162.09162.63162.631,206,400
Aug 23, 2022163.43164.36161.91162.42162.421,320,300
Aug 22, 2022167.93168.50164.04165.04165.041,606,800
Aug 19, 2022170.73171.87169.17169.52169.521,223,200
Aug 18, 2022172.46172.94169.76170.17170.171,297,900
Aug 17, 2022171.70174.76171.25172.46172.461,367,200
Aug 16, 2022173.82174.17169.19171.79171.792,210,700
Aug 15, 2022175.17176.17173.24174.45174.451,243,600
Aug 12, 2022175.18175.78172.67175.67175.671,185,200
Aug 11, 2022173.79175.56172.71173.18173.181,367,100
Aug 10, 2022171.96174.25171.84174.06174.061,377,100
Aug 09, 2022173.69173.81169.29169.55169.551,415,200
Aug 08, 2022174.60176.53173.40174.01174.011,231,700
Aug 05, 2022171.74175.08170.65174.61174.611,523,500
Aug 04, 2022181.22181.90172.82174.31174.312,390,900
Aug 03, 2022179.64180.85178.42180.16180.161,659,900
Aug 02, 2022179.82181.56177.61178.83178.831,180,200
Aug 01, 2022181.00182.12179.34179.74179.741,243,500
Jul 29, 2022182.20182.88179.90182.55182.551,752,000
Jul 28, 2022177.73183.81177.35182.27182.271,318,400
Jul 27, 2022175.70178.14175.32177.47177.471,312,600
Jul 26, 2022174.88176.75173.96176.38176.381,354,900
Jul 25, 2022178.01178.70174.09175.18175.181,291,300
Jul 22, 2022180.26181.16177.26178.18178.181,224,500
Jul 21, 2022175.77180.75175.77180.60180.601,878,400
Jul 20, 2022177.54178.18175.65176.25176.251,944,300
Jul 20, 20220.325 Dividend
Jul 19, 2022173.98177.72173.42177.42177.101,838,700
Jul 18, 2022174.84176.29171.28171.76171.451,834,500
Jul 15, 2022173.57175.21173.17174.54174.222,409,300
Jul 14, 2022166.93170.94165.75170.79170.481,570,500
Jul 13, 2022170.40170.97167.05167.81167.502,271,500
Jul 12, 2022176.70179.21173.15173.81173.491,643,000
Jul 11, 2022177.85178.46176.53177.04176.721,008,700
Jul 08, 2022177.50179.47177.08177.98177.651,301,700
Jul 07, 2022177.72180.00177.51179.10178.771,317,300
Jul 06, 2022174.87179.88174.40178.50178.171,883,300
Jul 05, 2022172.28174.29169.55174.25173.931,853,100
Jul 01, 2022172.07174.50170.50174.21173.891,498,400
Jun 30, 2022172.44173.55169.83171.89171.582,220,700
Jun 29, 2022172.00175.15170.15173.92173.601,658,000
Jun 28, 2022172.96174.67170.01170.12169.811,725,800
Jun 27, 2022173.84175.21172.93173.60173.281,378,400
Jun 24, 2022172.00174.68171.39174.61174.293,255,000
Jun 23, 2022166.02169.38165.59169.17168.861,535,600
Jun 22, 2022161.18166.27161.09164.21163.912,137,700
Jun 21, 2022160.27162.77160.16162.01161.712,080,200
Jun 17, 2022157.31161.55156.82158.83158.543,865,100
Jun 16, 2022156.01158.13154.18157.39157.102,003,400
Jun 15, 2022159.14160.23155.50158.07157.781,758,000
Jun 14, 2022154.50158.29154.50157.80157.512,197,000
Jun 13, 2022157.71157.99154.33155.97155.682,285,300
Jun 10, 2022164.12165.18161.42161.49161.191,606,200
Jun 09, 2022170.07171.17166.37166.49166.191,327,300
Jun 08, 2022173.10174.59171.17171.29170.981,310,300
Jun 07, 2022170.70174.22170.70173.78173.461,473,400
Jun 06, 2022170.49172.15170.00171.01170.701,414,900
Jun 03, 2022170.77171.06168.63169.01168.701,208,300
Jun 02, 2022167.66172.82166.42172.70172.381,399,900
Jun 01, 2022170.87171.83165.67167.02166.711,733,600
May 31, 2022170.68172.76168.76170.93170.624,268,000
May 27, 2022167.13172.13167.13172.10171.782,043,100
May 26, 2022163.83166.57162.91165.90165.601,596,300
May 25, 2022162.45164.57161.57163.03162.731,735,500
May 24, 2022162.88163.87161.32163.05162.751,689,300
May 23, 2022163.71164.85162.35163.00162.701,909,600
May 20, 2022161.61162.81159.01162.56162.262,467,600
May 19, 2022158.14160.35156.67158.63158.342,956,600
May 18, 2022164.80165.20158.10158.86158.572,614,000
May 17, 2022167.84168.55165.00166.43166.131,871,900
May 16, 2022164.64166.21162.26165.50165.202,457,600
May 13, 2022165.50168.01164.20165.33165.032,239,300
May 12, 2022158.34163.68158.27163.08162.782,396,600
May 11, 2022161.87164.11159.26159.90159.613,355,200
May 10, 2022163.99164.75159.08162.65162.352,851,900
May 09, 2022167.00168.40161.10161.81161.512,984,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...