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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	148.90	150.46	147.86	150.05	150.05	1,626,200
22 Sept 2022	150.10	151.49	148.96	149.46	149.46	1,937,300
21 Sept 2022	153.34	155.81	150.87	151.24	151.24	1,554,900
20 Sept 2022	155.44	155.99	151.75	152.94	152.94	1,991,000
19 Sept 2022	155.99	157.28	154.96	157.19	157.19	1,616,100
16 Sept 2022	158.74	158.96	155.31	157.30	157.30	2,699,000
15 Sept 2022	160.47	161.69	158.71	159.18	159.18	1,641,600
14 Sept 2022	161.18	161.71	159.29	160.23	160.23	1,785,400
13 Sept 2022	162.34	163.49	160.43	160.99	160.99	2,264,400
12 Sept 2022	164.35	167.21	164.35	166.35	166.35	2,129,400
09 Sept 2022	161.51	164.61	161.06	164.31	164.31	2,453,100
08 Sept 2022	158.81	160.64	154.49	158.49	158.49	3,039,700
07 Sept 2022	157.20	160.83	156.41	160.40	160.40	1,506,400
06 Sept 2022	157.76	159.53	156.22	156.84	156.84	1,692,000
02 Sept 2022	160.70	161.72	156.06	156.98	156.98	1,529,500
01 Sept 2022	155.79	159.75	154.72	159.41	159.41	1,839,400
31 Aug 2022	158.16	159.41	156.21	156.53	156.53	2,149,000
30 Aug 2022	158.48	158.75	156.76	157.08	157.08	1,918,800
29 Aug 2022	158.31	159.14	157.53	157.87	157.87	1,236,900
26 Aug 2022	165.71	166.24	159.66	159.89	159.89	1,468,000
25 Aug 2022	163.55	165.64	162.36	165.53	165.53	1,088,800
24 Aug 2022	163.20	163.87	162.09	162.63	162.63	1,206,400
23 Aug 2022	163.43	164.36	161.91	162.42	162.42	1,320,300
22 Aug 2022	167.93	168.50	164.04	165.04	165.04	1,606,800
19 Aug 2022	170.73	171.87	169.17	169.52	169.52	1,223,200
18 Aug 2022	172.46	172.94	169.76	170.17	170.17	1,297,900
17 Aug 2022	171.70	174.76	171.25	172.46	172.46	1,367,200
16 Aug 2022	173.82	174.17	169.19	171.79	171.79	2,210,700
15 Aug 2022	175.17	176.17	173.24	174.45	174.45	1,243,600
12 Aug 2022	175.18	175.78	172.67	175.67	175.67	1,185,200
11 Aug 2022	173.79	175.56	172.71	173.18	173.18	1,367,100
10 Aug 2022	171.96	174.25	171.84	174.06	174.06	1,377,100
09 Aug 2022	173.69	173.81	169.29	169.55	169.55	1,415,200
08 Aug 2022	174.60	176.53	173.40	174.01	174.01	1,231,700
05 Aug 2022	171.74	175.08	170.65	174.61	174.61	1,523,500
04 Aug 2022	181.22	181.90	172.82	174.31	174.31	2,390,900
03 Aug 2022	179.64	180.85	178.42	180.16	180.16	1,659,900
02 Aug 2022	179.82	181.56	177.61	178.83	178.83	1,180,200
01 Aug 2022	181.00	182.12	179.34	179.74	179.74	1,243,500
29 Jul 2022	182.20	182.88	179.90	182.55	182.55	1,752,000
28 Jul 2022	177.73	183.81	177.35	182.27	182.27	1,318,400
27 Jul 2022	175.70	178.14	175.32	177.47	177.47	1,312,600
26 Jul 2022	174.88	176.75	173.96	176.38	176.38	1,354,900
25 Jul 2022	178.01	178.70	174.09	175.18	175.18	1,291,300
22 Jul 2022	180.26	181.16	177.26	178.18	178.18	1,224,500
21 Jul 2022	175.77	180.75	175.77	180.60	180.60	1,878,400
20 Jul 2022	177.54	178.18	175.65	176.25	176.25	1,944,300
20 Jul 2022	0.325 Dividend
19 Jul 2022	173.98	177.72	173.42	177.42	177.10	1,838,700
18 Jul 2022	174.84	176.29	171.28	171.76	171.45	1,834,500
15 Jul 2022	173.57	175.21	173.17	174.54	174.22	2,409,300
14 Jul 2022	166.93	170.94	165.75	170.79	170.48	1,570,500
13 Jul 2022	170.40	170.97	167.05	167.81	167.50	2,271,500
12 Jul 2022	176.70	179.21	173.15	173.81	173.49	1,643,000
11 Jul 2022	177.85	178.46	176.53	177.04	176.72	1,008,700
08 Jul 2022	177.50	179.47	177.08	177.98	177.65	1,301,700
07 Jul 2022	177.72	180.00	177.51	179.10	178.77	1,317,300
06 Jul 2022	174.87	179.88	174.40	178.50	178.17	1,883,300
05 Jul 2022	172.28	174.29	169.55	174.25	173.93	1,853,100
01 Jul 2022	172.07	174.50	170.50	174.21	173.89	1,498,400
30 Jun 2022	172.44	173.55	169.83	171.89	171.58	2,220,700
29 Jun 2022	172.00	175.15	170.15	173.92	173.60	1,658,000
28 Jun 2022	172.96	174.67	170.01	170.12	169.81	1,725,800
27 Jun 2022	173.84	175.21	172.93	173.60	173.28	1,378,400
24 Jun 2022	172.00	174.68	171.39	174.61	174.29	3,255,000
23 Jun 2022	166.02	169.38	165.59	169.17	168.86	1,535,600
22 Jun 2022	161.18	166.27	161.09	164.21	163.91	2,137,700
21 Jun 2022	160.27	162.77	160.16	162.01	161.71	2,080,200
17 Jun 2022	157.31	161.55	156.82	158.83	158.54	3,865,100
16 Jun 2022	156.01	158.13	154.18	157.39	157.10	2,003,400
15 Jun 2022	159.14	160.23	155.50	158.07	157.78	1,758,000
14 Jun 2022	154.50	158.29	154.50	157.80	157.51	2,197,000
13 Jun 2022	157.71	157.99	154.33	155.97	155.68	2,285,300
10 Jun 2022	164.12	165.18	161.42	161.49	161.19	1,606,200
09 Jun 2022	170.07	171.17	166.37	166.49	166.19	1,327,300
08 Jun 2022	173.10	174.59	171.17	171.29	170.98	1,310,300
07 Jun 2022	170.70	174.22	170.70	173.78	173.46	1,473,400
06 Jun 2022	170.49	172.15	170.00	171.01	170.70	1,414,900
03 Jun 2022	170.77	171.06	168.63	169.01	168.70	1,208,300
02 Jun 2022	167.66	172.82	166.42	172.70	172.38	1,399,900
01 Jun 2022	170.87	171.83	165.67	167.02	166.71	1,733,600
31 May 2022	170.68	172.76	168.76	170.93	170.62	4,268,000
27 May 2022	167.13	172.13	167.13	172.10	171.78	2,043,100
26 May 2022	163.83	166.57	162.91	165.90	165.60	1,596,300
25 May 2022	162.45	164.57	161.57	163.03	162.73	1,735,500
24 May 2022	162.88	163.87	161.32	163.05	162.75	1,689,300
23 May 2022	163.71	164.85	162.35	163.00	162.70	1,909,600
20 May 2022	161.61	162.81	159.01	162.56	162.26	2,467,600
19 May 2022	158.14	160.35	156.67	158.63	158.34	2,956,600
18 May 2022	164.80	165.20	158.10	158.86	158.57	2,614,000
17 May 2022	167.84	168.55	165.00	166.43	166.13	1,871,900
16 May 2022	164.64	166.21	162.26	165.50	165.20	2,457,600
13 May 2022	165.50	168.01	164.20	165.33	165.03	2,239,300
12 May 2022	158.34	163.68	158.27	163.08	162.78	2,396,600
11 May 2022	161.87	164.11	159.26	159.90	159.61	3,355,200
10 May 2022	163.99	164.75	159.08	162.65	162.35	2,851,900
09 May 2022	167.00	168.40	161.10	161.81	161.51	2,984,600
06 May 2022	169.67	171.34	167.52	169.21	168.90	3,339,500
05 May 2022	180.00	180.44	169.48	171.45	171.14	2,855,200
04 May 2022	172.18	177.72	168.00	176.86	176.54	3,747,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,018.60-140.92(-1.97%)

FTSE 25017,972.69-359.00(-1.96%)

AIM833.59-13.83(-1.63%)

GBP/EUR1.1189-0.0251(-2.19%)

GBP/USD1.0857-0.0398(-3.54%)

BTC-GBP17,493.15-227.42(-1.28%)

Zoetis Inc. (ZTS)

FTSE 100
7,018.60
-140.92(-1.97%)

FTSE 250
17,972.69
-359.00(-1.96%)

AIM
833.59
-13.83(-1.63%)

GBP/EUR
1.1189
-0.0251(-2.19%)

GBP/USD
1.0857
-0.0398(-3.54%)

BTC-GBP
17,493.15
-227.42(-1.28%)