UK markets open in 59 minutes

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
222.97-0.36 (-0.16%)
At close: 04:03PM EST
222.97 0.00 (0.00%)
After hours: 07:06PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2021222.89225.00220.99222.97222.971,212,000
03 Dec 2021224.86226.11220.48223.33223.331,479,400
02 Dec 2021220.00223.95219.50223.19223.191,705,600
01 Dec 2021222.35224.78219.25219.66219.662,042,700
30 Nov 2021222.80226.35220.52222.04222.043,828,400
29 Nov 2021221.45225.56220.69223.55223.551,391,600
26 Nov 2021220.68225.96218.50219.32219.32976,500
24 Nov 2021223.64224.96221.07223.17223.171,177,900
23 Nov 2021223.09225.31220.90223.66223.661,098,700
22 Nov 2021226.70228.89224.34224.34224.341,655,500
19 Nov 2021226.50228.33224.20226.43226.431,734,800
18 Nov 2021224.32226.33223.52225.54225.541,706,300
17 Nov 2021221.00222.61217.43221.87221.871,347,400
16 Nov 2021216.05221.55216.05220.18220.181,256,800
15 Nov 2021217.15217.31215.65216.06216.06918,900
12 Nov 2021216.71217.61215.42216.85216.851,187,100
11 Nov 2021216.98217.32215.38215.69215.691,340,200
10 Nov 2021219.46220.81216.03216.58216.581,332,000
09 Nov 2021217.69220.36217.36220.22220.221,622,700
08 Nov 2021218.12218.39215.76217.80217.801,011,300
05 Nov 2021218.00218.49214.72216.73216.731,728,000
04 Nov 2021214.00217.90213.00217.77217.771,947,300
03 Nov 2021211.91213.00208.78211.13211.132,225,300
02 Nov 2021214.76215.39211.31212.20212.202,760,900
01 Nov 2021215.82217.64212.96213.60213.601,323,900
29 Oct 2021213.16216.92212.74216.20216.202,127,500
28 Oct 2021209.84213.42209.58212.67212.671,073,700
28 Oct 20210.25 Dividend
27 Oct 2021210.26211.07209.00209.58209.331,625,200
26 Oct 2021211.00211.74208.00210.52210.271,219,300
25 Oct 2021208.81211.77207.10211.52211.271,224,700
22 Oct 2021208.03209.08206.84208.51208.261,104,400
21 Oct 2021207.08208.78205.31208.62208.37957,000
20 Oct 2021205.85206.61204.84206.31206.06794,700
19 Oct 2021203.80206.17203.72204.44204.20813,700
18 Oct 2021201.98202.93200.76202.73202.49848,800
15 Oct 2021201.13202.80200.12202.22201.981,235,800
14 Oct 2021198.82201.77198.82200.39200.151,314,700
13 Oct 2021196.97198.95195.79197.46197.221,223,800
12 Oct 2021198.89199.37195.77197.15196.911,398,000
11 Oct 2021197.56199.10196.03197.65197.41901,900
08 Oct 2021200.00200.66196.47197.88197.641,085,600
07 Oct 2021196.95201.44196.95199.01198.771,093,400
06 Oct 2021195.67196.07193.45195.78195.551,564,600
05 Oct 2021195.22197.50193.66196.46196.232,490,200
04 Oct 2021195.18195.99190.93193.69193.461,942,300
01 Oct 2021194.14197.70192.43196.19195.962,095,500
30 Sept 2021195.94198.12194.05194.14193.911,785,600
29 Sept 2021194.71196.64192.59194.99194.761,430,400
28 Sept 2021196.01196.25191.33192.77192.541,957,300
27 Sept 2021204.01204.01196.52197.80197.561,964,000
24 Sept 2021204.44205.58203.76204.73204.491,112,000
23 Sept 2021202.17205.98202.17204.71204.471,197,600
22 Sept 2021202.48203.58200.34201.35201.111,673,200
21 Sept 2021199.58201.80199.14201.01200.771,614,900
20 Sept 2021196.67199.88195.79198.62198.381,523,300
17 Sept 2021200.53202.53197.88198.49198.254,160,100
16 Sept 2021204.03204.19201.40202.77202.531,644,700
15 Sept 2021203.70205.18202.37203.96203.721,354,100
14 Sept 2021205.00206.50203.37203.55203.311,790,600
13 Sept 2021208.55208.99202.21205.00204.761,407,900
10 Sept 2021206.71207.85206.34207.00206.751,151,400
09 Sept 2021209.50210.00205.86206.02205.771,109,600
08 Sept 2021207.00209.41206.50209.33209.08832,600
07 Sept 2021209.48209.87205.46207.81207.56977,200
03 Sept 2021208.22210.10207.15209.69209.441,003,500
02 Sept 2021207.43209.26206.72209.22208.971,116,500
01 Sept 2021204.56206.47203.48206.44206.191,030,700
31 Aug 2021205.81206.08203.08204.56204.321,480,600
30 Aug 2021203.82206.99203.80205.89205.64667,800
27 Aug 2021204.68206.19203.23203.82203.58855,300
26 Aug 2021204.80205.49203.36204.02203.78957,600
25 Aug 2021204.39205.08202.98204.43204.19780,700
24 Aug 2021206.09206.96204.49204.99204.75978,700
23 Aug 2021207.71208.56205.99206.47206.221,081,600
20 Aug 2021206.62208.26206.61207.05206.801,194,000
19 Aug 2021203.01208.05202.68206.44206.191,126,200
18 Aug 2021206.23206.82203.16203.33203.091,089,300
17 Aug 2021204.55206.72204.55206.60206.351,080,500
16 Aug 2021201.61204.85201.03204.78204.541,040,200
13 Aug 2021200.51201.61199.59201.48201.24934,500
12 Aug 2021197.50200.42197.18199.84199.60831,200
11 Aug 2021198.48199.89196.96197.41197.171,083,900
10 Aug 2021200.18200.88198.19198.76198.521,476,900
09 Aug 2021202.37202.96198.67199.72199.481,238,000
06 Aug 2021204.20204.20200.13201.88201.641,282,600
05 Aug 2021198.00203.97195.61203.84203.602,149,200
04 Aug 2021204.17207.00203.25204.79204.551,824,800
03 Aug 2021203.00204.33202.27204.10203.862,915,500
02 Aug 2021203.48204.41201.34202.11201.871,580,700
30 Jul 2021202.46204.20202.23202.70202.462,427,500
29 Jul 2021203.98205.67203.62204.12203.881,114,800
28 Jul 2021202.29203.91201.59203.27203.031,363,800
27 Jul 2021201.32202.70201.02201.87201.631,618,200
26 Jul 2021202.61202.84200.17200.82200.581,120,000
23 Jul 2021201.74203.94200.65203.59203.35957,800
22 Jul 2021198.53200.91198.35200.54200.301,488,800
21 Jul 2021200.87200.87197.11198.04197.801,877,600
20 Jul 2021197.24201.45197.24200.11199.871,884,900
20 Jul 20210.25 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...