Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

167.81

+2.32

(+1.40%)

At close: 04:04PM EST

168.79

+0.98

(+0.58%)

Pre-market:

06:36AM EST

Time period:

02 Feb 2022 - 02 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	165.45	168.75	164.48	167.81	167.81	2,878,400
31 Jan 2023	164.50	165.71	162.62	165.49	165.49	2,692,000
30 Jan 2023	164.00	165.63	163.82	164.70	164.70	1,950,600
27 Jan 2023	166.98	167.69	164.50	165.18	165.18	1,831,700
26 Jan 2023	166.87	168.30	166.12	168.24	168.24	1,530,700
25 Jan 2023	165.44	166.72	163.78	165.51	165.51	1,804,400
24 Jan 2023	145.20	177.39	145.20	165.89	165.89	2,361,800
23 Jan 2023	162.39	167.55	161.36	166.75	166.75	2,724,900
20 Jan 2023	162.87	164.94	162.08	163.81	163.81	4,856,000
19 Jan 2023	159.19	163.16	158.71	161.95	161.95	2,907,700
19 Jan 2023	0.375 Dividend
18 Jan 2023	160.42	162.34	159.52	159.97	159.60	2,738,100
17 Jan 2023	160.69	162.38	159.01	159.57	159.20	3,349,900
13 Jan 2023	158.58	161.40	158.38	160.92	160.54	2,466,800
12 Jan 2023	157.59	160.46	156.81	159.91	159.54	2,540,900
11 Jan 2023	156.00	158.56	154.93	157.90	157.53	3,270,800
10 Jan 2023	147.11	154.69	147.11	154.36	154.00	2,639,100
09 Jan 2023	149.00	149.52	147.00	147.06	146.72	1,700,500
06 Jan 2023	146.59	148.62	141.52	147.64	147.29	1,761,200
05 Jan 2023	147.35	148.18	144.27	145.45	145.11	1,560,900
04 Jan 2023	149.02	150.81	147.96	148.96	148.61	1,796,100
03 Jan 2023	148.66	148.79	145.21	146.85	146.51	1,840,600
30 Dec 2022	147.20	147.79	144.74	146.55	146.21	1,249,500
29 Dec 2022	145.20	148.51	145.14	148.15	147.80	1,298,900
28 Dec 2022	145.18	146.64	143.77	143.83	143.49	1,443,900
27 Dec 2022	145.91	146.15	143.57	145.30	144.96	957,900
23 Dec 2022	144.51	145.89	143.54	145.76	145.42	1,017,900
22 Dec 2022	143.71	145.10	141.85	145.03	144.69	1,541,800
21 Dec 2022	143.22	146.15	142.78	144.92	144.58	1,647,500
20 Dec 2022	142.71	143.10	140.76	142.47	142.14	2,045,900
19 Dec 2022	143.84	144.44	142.01	143.19	142.85	1,833,700
16 Dec 2022	147.31	147.57	143.92	144.46	144.12	5,216,000
15 Dec 2022	149.51	151.35	148.54	148.71	148.36	1,947,400
14 Dec 2022	153.77	156.10	151.23	151.78	151.42	2,182,000
13 Dec 2022	158.21	158.48	152.08	154.97	154.61	3,655,900
12 Dec 2022	154.07	154.47	152.18	152.86	152.50	1,851,800
09 Dec 2022	153.94	156.33	152.74	153.39	153.03	3,274,900
08 Dec 2022	150.53	154.35	149.20	153.68	153.32	2,267,500
07 Dec 2022	152.96	153.79	149.38	150.25	149.90	2,444,100
06 Dec 2022	154.22	155.50	152.09	153.05	152.69	1,964,800
05 Dec 2022	155.63	156.67	154.58	155.33	154.97	2,087,400
02 Dec 2022	154.11	157.91	152.40	157.42	157.05	1,946,100
01 Dec 2022	156.00	157.53	155.19	156.64	156.27	2,367,800
30 Nov 2022	148.09	154.18	146.91	154.14	153.78	4,194,100
29 Nov 2022	147.57	149.35	146.43	147.85	147.50	1,767,100
28 Nov 2022	149.46	149.98	147.82	148.13	147.78	1,633,300
25 Nov 2022	150.47	150.85	148.65	150.10	149.75	889,500
23 Nov 2022	148.70	151.20	148.38	150.47	150.12	1,445,900
22 Nov 2022	148.09	149.20	146.79	148.63	148.28	1,628,500
21 Nov 2022	145.33	148.13	143.83	147.33	146.98	1,998,900
18 Nov 2022	146.13	146.92	144.16	145.64	145.30	2,410,500
17 Nov 2022	146.60	146.88	142.72	143.60	143.26	2,816,800
16 Nov 2022	149.81	151.46	147.83	148.28	147.93	2,358,500
15 Nov 2022	149.70	151.75	148.10	149.82	149.47	2,916,100
14 Nov 2022	149.00	149.55	146.38	146.45	146.11	2,492,800
11 Nov 2022	143.32	149.27	142.50	148.55	148.20	4,129,600
10 Nov 2022	138.32	143.02	136.75	142.61	142.28	4,381,500
09 Nov 2022	135.94	135.94	132.89	133.17	132.86	3,186,200
08 Nov 2022	137.54	140.45	135.25	136.21	135.89	2,552,400
07 Nov 2022	134.18	138.65	133.53	137.86	137.54	3,940,800
04 Nov 2022	131.84	133.83	127.86	133.67	133.36	4,314,500
03 Nov 2022	134.15	134.15	124.15	131.14	130.83	8,065,500
02 Nov 2022	152.87	153.21	147.19	147.36	147.01	2,638,300
01 Nov 2022	151.40	154.91	150.38	152.72	152.36	2,286,200
31 Oct 2022	152.11	153.34	149.84	150.78	150.43	1,899,000
31 Oct 2022	0.325 Dividend
28 Oct 2022	152.10	153.88	150.52	153.28	152.60	1,615,500
27 Oct 2022	152.61	152.96	149.52	151.14	150.47	2,343,700
26 Oct 2022	152.19	154.92	151.13	151.67	150.99	2,162,300
25 Oct 2022	149.26	152.55	149.26	152.30	151.62	2,065,600
24 Oct 2022	148.71	150.65	148.32	149.37	148.70	1,356,600
21 Oct 2022	143.94	147.69	142.12	147.21	146.55	2,354,100
20 Oct 2022	147.51	148.22	144.17	144.43	143.79	2,327,200
19 Oct 2022	149.40	150.01	145.88	148.13	147.47	1,983,700
18 Oct 2022	153.71	154.39	149.77	150.42	149.75	2,783,100
17 Oct 2022	147.13	150.41	147.01	149.79	149.12	2,180,400
14 Oct 2022	149.71	150.87	145.11	145.40	144.75	2,625,400
13 Oct 2022	142.00	149.86	141.87	148.64	147.98	1,478,200
12 Oct 2022	146.93	148.01	145.59	145.86	145.21	1,474,200
11 Oct 2022	145.77	148.49	144.60	146.25	145.60	1,583,400
10 Oct 2022	148.10	148.10	144.44	145.78	145.13	1,569,000
07 Oct 2022	151.08	151.41	146.95	147.37	146.71	2,022,600
06 Oct 2022	153.79	154.95	152.24	152.59	151.91	1,324,100
05 Oct 2022	152.74	155.63	152.00	154.59	153.90	1,260,200
04 Oct 2022	153.24	155.31	152.60	154.75	154.06	1,676,300
03 Oct 2022	149.28	152.85	148.31	151.35	150.68	1,580,200
30 Sept 2022	150.42	152.03	148.04	148.29	147.63	2,437,200
29 Sept 2022	152.06	152.56	150.00	150.95	150.28	1,642,000
28 Sept 2022	151.32	154.00	150.09	152.26	151.58	2,079,200
27 Sept 2022	150.09	151.14	147.77	149.40	148.73	1,930,900
26 Sept 2022	149.75	151.39	148.29	148.60	147.94	1,631,100
23 Sept 2022	148.90	150.46	147.86	150.05	149.38	1,626,200
22 Sept 2022	150.10	151.49	148.96	149.46	148.79	1,937,300
21 Sept 2022	153.34	155.81	150.87	151.24	150.57	1,554,900
20 Sept 2022	155.44	155.99	151.75	152.94	152.26	1,991,000
19 Sept 2022	155.99	157.28	154.96	157.19	156.49	1,616,100
16 Sept 2022	158.74	158.96	155.31	157.30	156.60	2,699,000
15 Sept 2022	160.47	161.69	158.71	159.18	158.47	1,641,600
14 Sept 2022	161.18	161.71	159.29	160.23	159.52	1,785,400
13 Sept 2022	162.34	163.49	160.43	160.99	160.27	2,264,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,806.29+45.18(+0.58%)

FTSE 25020,326.64+428.10(+2.15%)

AIM881.74+8.52(+0.98%)

GBP/EUR1.1200-0.0057(-0.51%)

GBP/USD1.2314-0.0058(-0.47%)

BTC-GBP19,343.86+505.09(+2.68%)

Zoetis Inc. (ZTS)

FTSE 100
7,806.29
+45.18(+0.58%)

FTSE 250
20,326.64
+428.10(+2.15%)

AIM
881.74
+8.52(+0.98%)

GBP/EUR
1.1200
-0.0057(-0.51%)

GBP/USD
1.2314
-0.0058(-0.47%)

BTC-GBP
19,343.86
+505.09(+2.68%)