Canada markets closed

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
167.80-3.20 (-1.87%)
At close: 04:03PM EST
167.19 -0.61 (-0.36%)
After hours: 06:38PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023168.76169.42166.44167.80167.801,994,400
Feb 02, 2023167.27171.26166.71171.00171.002,620,200
Feb 01, 2023165.45168.75164.48167.81167.812,878,400
Jan 31, 2023164.50165.71162.62165.49165.492,692,000
Jan 30, 2023164.00165.63163.82164.70164.701,950,600
Jan 27, 2023166.98167.69164.50165.18165.181,831,700
Jan 26, 2023166.87168.30166.12168.24168.241,530,700
Jan 25, 2023165.44166.72163.78165.51165.511,804,400
Jan 24, 2023145.20177.39145.20165.89165.892,361,800
Jan 23, 2023162.39167.55161.36166.75166.752,724,900
Jan 20, 2023162.87164.94162.08163.81163.814,856,000
Jan 19, 2023159.19163.16158.71161.95161.952,907,700
Jan 19, 20230.375 Dividend
Jan 18, 2023160.42162.34159.52159.97159.602,738,100
Jan 17, 2023160.69162.38159.01159.57159.203,349,900
Jan 13, 2023158.58161.40158.38160.92160.542,466,800
Jan 12, 2023157.59160.46156.81159.91159.542,540,900
Jan 11, 2023156.00158.56154.93157.90157.533,270,800
Jan 10, 2023147.11154.69147.11154.36154.002,639,100
Jan 09, 2023149.00149.52147.00147.06146.721,700,500
Jan 06, 2023146.59148.62141.52147.64147.291,761,200
Jan 05, 2023147.35148.18144.27145.45145.111,560,900
Jan 04, 2023149.02150.81147.96148.96148.611,796,100
Jan 03, 2023148.66148.79145.21146.85146.511,840,600
Dec 30, 2022147.20147.79144.74146.55146.211,249,500
Dec 29, 2022145.20148.51145.14148.15147.801,298,900
Dec 28, 2022145.18146.64143.77143.83143.491,443,900
Dec 27, 2022145.91146.15143.57145.30144.96957,900
Dec 23, 2022144.51145.89143.54145.76145.421,017,900
Dec 22, 2022143.71145.10141.85145.03144.691,541,800
Dec 21, 2022143.22146.15142.78144.92144.581,647,500
Dec 20, 2022142.71143.10140.76142.47142.142,045,900
Dec 19, 2022143.84144.44142.01143.19142.851,833,700
Dec 16, 2022147.31147.57143.92144.46144.125,216,000
Dec 15, 2022149.51151.35148.54148.71148.361,947,400
Dec 14, 2022153.77156.10151.23151.78151.422,182,000
Dec 13, 2022158.21158.48152.08154.97154.613,655,900
Dec 12, 2022154.07154.47152.18152.86152.501,851,800
Dec 09, 2022153.94156.33152.74153.39153.033,274,900
Dec 08, 2022150.53154.35149.20153.68153.322,267,500
Dec 07, 2022152.96153.79149.38150.25149.902,444,100
Dec 06, 2022154.22155.50152.09153.05152.691,964,800
Dec 05, 2022155.63156.67154.58155.33154.972,087,400
Dec 02, 2022154.11157.91152.40157.42157.051,946,100
Dec 01, 2022156.00157.53155.19156.64156.272,367,800
Nov 30, 2022148.09154.18146.91154.14153.784,194,100
Nov 29, 2022147.57149.35146.43147.85147.501,767,100
Nov 28, 2022149.46149.98147.82148.13147.781,633,300
Nov 25, 2022150.47150.85148.65150.10149.75889,500
Nov 23, 2022148.70151.20148.38150.47150.121,445,900
Nov 22, 2022148.09149.20146.79148.63148.281,628,500
Nov 21, 2022145.33148.13143.83147.33146.981,998,900
Nov 18, 2022146.13146.92144.16145.64145.302,410,500
Nov 17, 2022146.60146.88142.72143.60143.262,816,800
Nov 16, 2022149.81151.46147.83148.28147.932,358,500
Nov 15, 2022149.70151.75148.10149.82149.472,916,100
Nov 14, 2022149.00149.55146.38146.45146.112,492,800
Nov 11, 2022143.32149.27142.50148.55148.204,129,600
Nov 10, 2022138.32143.02136.75142.61142.284,381,500
Nov 09, 2022135.94135.94132.89133.17132.863,186,200
Nov 08, 2022137.54140.45135.25136.21135.892,552,400
Nov 07, 2022134.18138.65133.53137.86137.543,940,800
Nov 04, 2022131.84133.83127.86133.67133.364,314,500
Nov 03, 2022134.15134.15124.15131.14130.838,065,500
Nov 02, 2022152.87153.21147.19147.36147.012,638,300
Nov 01, 2022151.40154.91150.38152.72152.362,286,200
Oct 31, 2022152.11153.34149.84150.78150.431,899,000
Oct 31, 20220.325 Dividend
Oct 28, 2022152.10153.88150.52153.28152.601,615,500
Oct 27, 2022152.61152.96149.52151.14150.472,343,700
Oct 26, 2022152.19154.92151.13151.67150.992,162,300
Oct 25, 2022149.26152.55149.26152.30151.622,065,600
Oct 24, 2022148.71150.65148.32149.37148.701,356,600
Oct 21, 2022143.94147.69142.12147.21146.552,354,100
Oct 20, 2022147.51148.22144.17144.43143.792,327,200
Oct 19, 2022149.40150.01145.88148.13147.471,983,700
Oct 18, 2022153.71154.39149.77150.42149.752,783,100
Oct 17, 2022147.13150.41147.01149.79149.122,180,400
Oct 14, 2022149.71150.87145.11145.40144.752,625,400
Oct 13, 2022142.00149.86141.87148.64147.981,478,200
Oct 12, 2022146.93148.01145.59145.86145.211,474,200
Oct 11, 2022145.77148.49144.60146.25145.601,583,400
Oct 10, 2022148.10148.10144.44145.78145.131,569,000
Oct 07, 2022151.08151.41146.95147.37146.712,022,600
Oct 06, 2022153.79154.95152.24152.59151.911,324,100
Oct 05, 2022152.74155.63152.00154.59153.901,260,200
Oct 04, 2022153.24155.31152.60154.75154.061,676,300
Oct 03, 2022149.28152.85148.31151.35150.681,580,200
Sept 30, 2022150.42152.03148.04148.29147.632,437,200
Sept 29, 2022152.06152.56150.00150.95150.281,642,000
Sept 28, 2022151.32154.00150.09152.26151.582,079,200
Sept 27, 2022150.09151.14147.77149.40148.731,930,900
Sept 26, 2022149.75151.39148.29148.60147.941,631,100
Sept 23, 2022148.90150.46147.86150.05149.381,626,200
Sept 22, 2022150.10151.49148.96149.46148.791,937,300
Sept 21, 2022153.34155.81150.87151.24150.571,554,900
Sept 20, 2022155.44155.99151.75152.94152.261,991,000
Sept 19, 2022155.99157.28154.96157.19156.491,616,100
Sept 16, 2022158.74158.96155.31157.30156.602,699,000
Sept 15, 2022160.47161.69158.71159.18158.471,641,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...