UK markets closed

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.12-0.93 (-0.57%)
As of 01:34PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 2022162.45164.57161.86162.12162.12815,367
24 May 2022162.88163.87161.32163.05163.051,689,300
23 May 2022163.71164.85162.35163.00163.001,909,600
20 May 2022161.61162.81159.01162.56162.562,467,600
19 May 2022158.14160.35156.67158.63158.632,956,600
18 May 2022164.80165.20158.10158.86158.862,614,000
17 May 2022167.84168.55165.00166.43166.431,871,900
16 May 2022164.64166.21162.26165.50165.502,457,600
13 May 2022165.50168.01164.20165.33165.332,239,300
12 May 2022158.34163.68158.27163.08163.082,396,600
11 May 2022161.87164.11159.26159.90159.903,355,200
10 May 2022163.99164.75159.08162.65162.652,851,900
09 May 2022167.00168.40161.10161.81161.812,984,600
06 May 2022169.67171.34167.52169.21169.213,339,500
05 May 2022180.00180.44169.48171.45171.452,855,200
04 May 2022172.18177.72168.00176.86176.863,747,100
03 May 2022174.68176.87173.59175.14175.142,152,200
02 May 2022176.39177.25171.55174.67174.673,513,000
29 Apr 2022180.00181.86176.79177.25177.252,251,800
28 Apr 2022179.08182.22178.18181.31181.312,339,000
27 Apr 2022177.93180.23177.06178.47178.471,621,200
26 Apr 2022178.96179.68176.81176.97176.972,449,100
25 Apr 2022180.69181.11176.44180.30180.302,097,000
22 Apr 2022183.84185.36181.58181.95181.952,016,700
21 Apr 2022188.58189.08183.71184.72184.722,179,900
20 Apr 2022186.00190.80185.16187.78187.782,085,000
20 Apr 20220.325 Dividend
19 Apr 2022183.24186.41182.78185.94185.621,615,300
18 Apr 2022186.55187.22181.72182.81182.491,857,000
14 Apr 2022189.90190.51186.32187.30186.971,819,400
13 Apr 2022187.99190.07186.05189.52189.191,517,800
12 Apr 2022192.11193.31187.15187.91187.581,746,500
11 Apr 2022198.97199.88192.01192.50192.162,252,200
08 Apr 2022197.79201.32197.59200.09199.742,455,500
07 Apr 2022191.20199.34190.97197.93197.582,781,400
06 Apr 2022188.16192.33186.52191.38191.052,843,500
05 Apr 2022188.74190.74187.69188.40188.072,059,300
04 Apr 2022191.14191.98187.18188.74188.412,603,600
01 Apr 2022188.77191.55186.70191.11190.781,831,400
31 Mar 2022192.45194.90188.49188.59188.262,477,600
30 Mar 2022191.82192.78189.58191.32190.992,612,700
29 Mar 2022191.89194.60191.74192.28191.942,557,400
28 Mar 2022190.23191.42187.60189.37189.042,995,800
25 Mar 2022190.80191.58188.15189.43189.102,363,100
24 Mar 2022192.01192.34189.00189.57189.243,445,900
23 Mar 2022196.05196.75190.85191.23190.902,115,200
22 Mar 2022195.18197.38193.36196.88196.542,374,700
21 Mar 2022195.21196.66192.50194.71194.371,891,000
18 Mar 2022196.67197.16193.37195.90195.562,613,700
17 Mar 2022192.54194.66192.12193.68193.342,199,700
16 Mar 2022190.70193.71187.47191.92191.582,064,000
15 Mar 2022186.36189.67185.63189.11188.781,261,600
14 Mar 2022186.42187.26183.89184.66184.342,044,800
11 Mar 2022189.95190.28185.17185.29184.971,589,700
10 Mar 2022187.39189.60186.14189.22188.891,995,100
09 Mar 2022185.55190.70183.80189.58189.252,630,400
08 Mar 2022185.77187.35181.16181.39181.072,414,400
07 Mar 2022195.23195.24187.90188.09187.761,825,000
04 Mar 2022194.96196.96193.45196.84196.501,467,800
03 Mar 2022197.15197.29194.45195.87195.531,052,200
02 Mar 2022193.28197.27193.15196.07195.731,355,300
01 Mar 2022193.91195.00191.30192.54192.201,669,100
28 Feb 2022192.54195.50191.89193.65193.312,220,200
25 Feb 2022191.48195.77191.28194.71194.371,742,600
24 Feb 2022184.01191.70183.02190.95190.622,903,200
23 Feb 2022190.87191.25186.82187.06186.732,070,600
22 Feb 2022191.04192.16188.83190.10189.772,347,300
18 Feb 2022193.03193.23190.42191.32190.992,558,900
17 Feb 2022195.18195.56192.99193.07192.732,435,500
16 Feb 2022196.48197.26191.26195.09194.752,916,900
15 Feb 2022197.79201.45196.54197.76197.413,618,400
14 Feb 2022197.95199.32194.42196.43196.093,381,900
11 Feb 2022198.58201.89197.37198.87198.523,714,600
10 Feb 2022198.38202.40197.67199.37199.022,809,000
09 Feb 2022203.12205.31201.47202.29201.942,026,900
08 Feb 2022198.88201.77197.85201.30200.952,880,500
07 Feb 2022199.91201.99199.52200.32199.973,303,900
04 Feb 2022200.01201.11197.60199.54199.191,919,800
03 Feb 2022198.93201.99198.93200.92200.571,734,500
02 Feb 2022198.49203.41198.49202.17201.822,494,300
01 Feb 2022200.99202.46196.10198.87198.522,143,200
31 Jan 2022196.00200.46196.00199.79199.442,591,500
28 Jan 2022188.85195.58185.72195.30194.962,963,800
27 Jan 2022190.34192.78187.57187.66187.334,606,200
26 Jan 2022195.21196.12188.70189.84189.514,532,700
25 Jan 2022198.66198.66194.01195.25194.912,673,200
24 Jan 2022198.05200.14191.52200.07199.724,093,400
21 Jan 2022203.11203.71200.28200.33199.982,633,000
20 Jan 2022201.00206.25200.97201.96201.612,844,200
19 Jan 2022202.84205.90200.06200.58200.232,159,600
19 Jan 20220.325 Dividend
18 Jan 2022201.80204.29200.33202.70202.022,433,800
14 Jan 2022206.94207.40203.41206.18205.492,209,100
13 Jan 2022212.47213.60206.40207.00206.312,347,400
12 Jan 2022216.04216.31211.16212.81212.102,451,400
11 Jan 2022212.00213.15208.24212.80212.092,287,800
10 Jan 2022208.12212.60206.16212.60211.892,232,200
07 Jan 2022217.13217.42210.78211.09210.382,206,500
06 Jan 2022215.48220.56213.63217.42216.693,103,400
05 Jan 2022227.00227.00215.60216.56215.834,749,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...