UK markets closed

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
150.05+0.59 (+0.39%)
At close: 04:05PM EDT
150.00 -0.05 (-0.03%)
After hours: 05:06PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022148.90150.46147.86150.05150.051,626,200
22 Sept 2022150.10151.49148.96149.46149.461,937,300
21 Sept 2022153.34155.81150.87151.24151.241,554,900
20 Sept 2022155.44155.99151.75152.94152.941,991,000
19 Sept 2022155.99157.28154.96157.19157.191,616,100
16 Sept 2022158.74158.96155.31157.30157.302,699,000
15 Sept 2022160.47161.69158.71159.18159.181,641,600
14 Sept 2022161.18161.71159.29160.23160.231,785,400
13 Sept 2022162.34163.49160.43160.99160.992,264,400
12 Sept 2022164.35167.21164.35166.35166.352,129,400
09 Sept 2022161.51164.61161.06164.31164.312,453,100
08 Sept 2022158.81160.64154.49158.49158.493,039,700
07 Sept 2022157.20160.83156.41160.40160.401,506,400
06 Sept 2022157.76159.53156.22156.84156.841,692,000
02 Sept 2022160.70161.72156.06156.98156.981,529,500
01 Sept 2022155.79159.75154.72159.41159.411,839,400
31 Aug 2022158.16159.41156.21156.53156.532,149,000
30 Aug 2022158.48158.75156.76157.08157.081,918,800
29 Aug 2022158.31159.14157.53157.87157.871,236,900
26 Aug 2022165.71166.24159.66159.89159.891,468,000
25 Aug 2022163.55165.64162.36165.53165.531,088,800
24 Aug 2022163.20163.87162.09162.63162.631,206,400
23 Aug 2022163.43164.36161.91162.42162.421,320,300
22 Aug 2022167.93168.50164.04165.04165.041,606,800
19 Aug 2022170.73171.87169.17169.52169.521,223,200
18 Aug 2022172.46172.94169.76170.17170.171,297,900
17 Aug 2022171.70174.76171.25172.46172.461,367,200
16 Aug 2022173.82174.17169.19171.79171.792,210,700
15 Aug 2022175.17176.17173.24174.45174.451,243,600
12 Aug 2022175.18175.78172.67175.67175.671,185,200
11 Aug 2022173.79175.56172.71173.18173.181,367,100
10 Aug 2022171.96174.25171.84174.06174.061,377,100
09 Aug 2022173.69173.81169.29169.55169.551,415,200
08 Aug 2022174.60176.53173.40174.01174.011,231,700
05 Aug 2022171.74175.08170.65174.61174.611,523,500
04 Aug 2022181.22181.90172.82174.31174.312,390,900
03 Aug 2022179.64180.85178.42180.16180.161,659,900
02 Aug 2022179.82181.56177.61178.83178.831,180,200
01 Aug 2022181.00182.12179.34179.74179.741,243,500
29 Jul 2022182.20182.88179.90182.55182.551,752,000
28 Jul 2022177.73183.81177.35182.27182.271,318,400
27 Jul 2022175.70178.14175.32177.47177.471,312,600
26 Jul 2022174.88176.75173.96176.38176.381,354,900
25 Jul 2022178.01178.70174.09175.18175.181,291,300
22 Jul 2022180.26181.16177.26178.18178.181,224,500
21 Jul 2022175.77180.75175.77180.60180.601,878,400
20 Jul 2022177.54178.18175.65176.25176.251,944,300
20 Jul 20220.325 Dividend
19 Jul 2022173.98177.72173.42177.42177.101,838,700
18 Jul 2022174.84176.29171.28171.76171.451,834,500
15 Jul 2022173.57175.21173.17174.54174.222,409,300
14 Jul 2022166.93170.94165.75170.79170.481,570,500
13 Jul 2022170.40170.97167.05167.81167.502,271,500
12 Jul 2022176.70179.21173.15173.81173.491,643,000
11 Jul 2022177.85178.46176.53177.04176.721,008,700
08 Jul 2022177.50179.47177.08177.98177.651,301,700
07 Jul 2022177.72180.00177.51179.10178.771,317,300
06 Jul 2022174.87179.88174.40178.50178.171,883,300
05 Jul 2022172.28174.29169.55174.25173.931,853,100
01 Jul 2022172.07174.50170.50174.21173.891,498,400
30 Jun 2022172.44173.55169.83171.89171.582,220,700
29 Jun 2022172.00175.15170.15173.92173.601,658,000
28 Jun 2022172.96174.67170.01170.12169.811,725,800
27 Jun 2022173.84175.21172.93173.60173.281,378,400
24 Jun 2022172.00174.68171.39174.61174.293,255,000
23 Jun 2022166.02169.38165.59169.17168.861,535,600
22 Jun 2022161.18166.27161.09164.21163.912,137,700
21 Jun 2022160.27162.77160.16162.01161.712,080,200
17 Jun 2022157.31161.55156.82158.83158.543,865,100
16 Jun 2022156.01158.13154.18157.39157.102,003,400
15 Jun 2022159.14160.23155.50158.07157.781,758,000
14 Jun 2022154.50158.29154.50157.80157.512,197,000
13 Jun 2022157.71157.99154.33155.97155.682,285,300
10 Jun 2022164.12165.18161.42161.49161.191,606,200
09 Jun 2022170.07171.17166.37166.49166.191,327,300
08 Jun 2022173.10174.59171.17171.29170.981,310,300
07 Jun 2022170.70174.22170.70173.78173.461,473,400
06 Jun 2022170.49172.15170.00171.01170.701,414,900
03 Jun 2022170.77171.06168.63169.01168.701,208,300
02 Jun 2022167.66172.82166.42172.70172.381,399,900
01 Jun 2022170.87171.83165.67167.02166.711,733,600
31 May 2022170.68172.76168.76170.93170.624,268,000
27 May 2022167.13172.13167.13172.10171.782,043,100
26 May 2022163.83166.57162.91165.90165.601,596,300
25 May 2022162.45164.57161.57163.03162.731,735,500
24 May 2022162.88163.87161.32163.05162.751,689,300
23 May 2022163.71164.85162.35163.00162.701,909,600
20 May 2022161.61162.81159.01162.56162.262,467,600
19 May 2022158.14160.35156.67158.63158.342,956,600
18 May 2022164.80165.20158.10158.86158.572,614,000
17 May 2022167.84168.55165.00166.43166.131,871,900
16 May 2022164.64166.21162.26165.50165.202,457,600
13 May 2022165.50168.01164.20165.33165.032,239,300
12 May 2022158.34163.68158.27163.08162.782,396,600
11 May 2022161.87164.11159.26159.90159.613,355,200
10 May 2022163.99164.75159.08162.65162.352,851,900
09 May 2022167.00168.40161.10161.81161.512,984,600
06 May 2022169.67171.34167.52169.21168.903,339,500
05 May 2022180.00180.44169.48171.45171.142,855,200
04 May 2022172.18177.72168.00176.86176.543,747,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...