UK Markets close in 7 hrs 53 mins

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
200.33-1.63 (-0.81%)
At close: 04:04PM EST
200.33 0.00 (0.00%)
After hours: 07:37PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022------
21 Jan 2022203.11203.71200.28200.33200.332,632,700
20 Jan 2022201.00206.25200.97201.96201.962,844,200
19 Jan 2022202.84205.90200.06200.58200.582,159,600
19 Jan 20220.325 Dividend
18 Jan 2022201.80204.29200.33202.70202.382,433,800
14 Jan 2022206.94207.40203.41206.18205.852,209,100
13 Jan 2022212.47213.60206.40207.00206.672,347,400
12 Jan 2022216.04216.31211.16212.81212.472,451,400
11 Jan 2022212.00213.15208.24212.80212.462,287,800
10 Jan 2022208.12212.60206.16212.60212.262,232,200
07 Jan 2022217.13217.42210.78211.09210.752,206,500
06 Jan 2022215.48220.56213.63217.42217.073,103,400
05 Jan 2022227.00227.00215.60216.56216.214,749,400
04 Jan 2022234.02234.02222.14225.12224.764,664,000
03 Jan 2022242.29243.24233.32234.03233.652,772,700
31 Dec 2021245.16246.99243.74244.03243.641,073,400
30 Dec 2021247.05249.27244.96245.16244.77859,100
29 Dec 2021244.02247.85243.64247.03246.63939,900
28 Dec 2021247.00247.84243.64244.25243.861,004,400
27 Dec 2021244.39246.72243.08246.51246.11807,000
23 Dec 2021241.70244.39240.69242.51242.121,172,400
22 Dec 2021238.14241.70237.64241.57241.181,136,700
21 Dec 2021236.00237.98232.58237.64237.261,509,500
20 Dec 2021233.99234.55230.15234.26233.881,122,500
17 Dec 2021232.58236.40232.23234.31233.933,042,700
16 Dec 2021232.12234.07230.80232.81232.441,537,700
15 Dec 2021230.27232.26227.18232.08231.711,842,700
14 Dec 2021230.00230.99226.44228.07227.701,762,100
13 Dec 2021231.55233.03229.00232.36231.991,161,000
10 Dec 2021229.90231.91229.24231.45231.081,188,100
09 Dec 2021229.50230.99227.31230.16229.791,107,400
08 Dec 2021227.54229.85226.74229.62229.251,441,800
07 Dec 2021225.46227.48224.03225.70225.341,296,800
06 Dec 2021222.89225.00220.99222.97222.611,212,000
03 Dec 2021224.86226.11220.48223.33222.971,479,400
02 Dec 2021220.00223.95219.50223.19222.831,705,600
01 Dec 2021222.35224.78219.25219.66219.312,042,700
30 Nov 2021222.80226.35220.52222.04221.683,828,400
29 Nov 2021221.45225.56220.69223.55223.191,391,600
26 Nov 2021220.68225.96218.50219.32218.97976,500
24 Nov 2021223.64224.96221.07223.17222.811,177,900
23 Nov 2021223.09225.31220.90223.66223.301,098,700
22 Nov 2021226.70228.89224.34224.34223.981,655,500
19 Nov 2021226.50228.33224.20226.43226.071,734,800
18 Nov 2021224.32226.33223.52225.54225.181,706,300
17 Nov 2021221.00222.61217.43221.87221.511,347,400
16 Nov 2021216.05221.55216.05220.18219.831,256,800
15 Nov 2021217.15217.31215.65216.06215.71918,900
12 Nov 2021216.71217.61215.42216.85216.501,187,100
11 Nov 2021216.98217.32215.38215.69215.341,340,200
10 Nov 2021219.46220.81216.03216.58216.231,332,000
09 Nov 2021217.69220.36217.36220.22219.871,622,700
08 Nov 2021218.12218.39215.76217.80217.451,011,300
05 Nov 2021218.00218.49214.72216.73216.381,728,000
04 Nov 2021214.00217.90213.00217.77217.421,947,300
03 Nov 2021211.91213.00208.78211.13210.792,225,300
02 Nov 2021214.76215.39211.31212.20211.862,760,900
01 Nov 2021215.82217.64212.96213.60213.261,323,900
29 Oct 2021213.16216.92212.74216.20215.852,127,500
28 Oct 2021209.84213.42209.58212.67212.331,073,700
28 Oct 20210.25 Dividend
27 Oct 2021210.26211.07209.00209.58208.991,625,200
26 Oct 2021211.00211.74208.00210.52209.931,219,300
25 Oct 2021208.81211.77207.10211.52210.931,224,700
22 Oct 2021208.03209.08206.84208.51207.931,104,400
21 Oct 2021207.08208.78205.31208.62208.04957,000
20 Oct 2021205.85206.61204.84206.31205.73794,700
19 Oct 2021203.80206.17203.72204.44203.87813,700
18 Oct 2021201.98202.93200.76202.73202.16848,800
15 Oct 2021201.13202.80200.12202.22201.651,235,800
14 Oct 2021198.82201.77198.82200.39199.831,314,700
13 Oct 2021196.97198.95195.79197.46196.911,223,800
12 Oct 2021198.89199.37195.77197.15196.601,398,000
11 Oct 2021197.56199.10196.03197.65197.10901,900
08 Oct 2021200.00200.66196.47197.88197.331,085,600
07 Oct 2021196.95201.44196.95199.01198.451,093,400
06 Oct 2021195.67196.07193.45195.78195.231,564,600
05 Oct 2021195.22197.50193.66196.46195.912,490,200
04 Oct 2021195.18195.99190.93193.69193.151,942,300
01 Oct 2021194.14197.70192.43196.19195.642,095,500
30 Sept 2021195.94198.12194.05194.14193.601,785,600
29 Sept 2021194.71196.64192.59194.99194.451,430,400
28 Sept 2021196.01196.25191.33192.77192.231,957,300
27 Sept 2021204.01204.01196.52197.80197.251,964,000
24 Sept 2021204.44205.58203.76204.73204.161,112,000
23 Sept 2021202.17205.98202.17204.71204.141,197,600
22 Sept 2021202.48203.58200.34201.35200.791,673,200
21 Sept 2021199.58201.80199.14201.01200.451,614,900
20 Sept 2021196.67199.88195.79198.62198.061,523,300
17 Sept 2021200.53202.53197.88198.49197.944,160,100
16 Sept 2021204.03204.19201.40202.77202.201,644,700
15 Sept 2021203.70205.18202.37203.96203.391,354,100
14 Sept 2021205.00206.50203.37203.55202.981,790,600
13 Sept 2021208.55208.99202.21205.00204.431,407,900
10 Sept 2021206.71207.85206.34207.00206.421,151,400
09 Sept 2021209.50210.00205.86206.02205.441,109,600
08 Sept 2021207.00209.41206.50209.33208.75832,600
07 Sept 2021209.48209.87205.46207.81207.23977,200
03 Sept 2021208.22210.10207.15209.69209.101,003,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...