ZTS - Zoetis Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 2020131.42133.88132.12132.57132.5792,914
26 May 2020131.42132.91130.14130.45130.452,322,300
22 May 2020129.60130.78128.88130.11130.111,602,400
21 May 2020133.79133.89129.90130.33130.331,413,100
20 May 2020136.20137.07133.04133.34133.342,303,400
19 May 2020131.05135.76130.08134.34134.343,335,300
18 May 2020130.18132.54129.80131.42131.422,762,800
15 May 2020126.44127.96125.31127.49127.492,921,700
14 May 2020122.07126.53121.50126.03126.032,246,800
13 May 2020123.53125.07121.75123.03123.031,879,000
12 May 2020127.06127.70123.87124.01124.011,889,500
11 May 2020125.34126.85124.55126.39126.391,888,300
08 May 2020125.21126.36124.82125.47125.471,617,500
07 May 2020127.29127.50123.37124.24124.243,098,000
06 May 2020125.97128.91125.63125.69125.693,393,900
05 May 2020128.65132.24128.29131.30131.302,445,800
04 May 2020127.76128.06125.56127.44127.441,833,800
01 May 2020127.44127.89124.92127.53127.531,738,300
30 Apr 2020125.50130.42124.84129.31129.313,075,300
29 Apr 2020124.27126.98123.01125.55125.552,905,300
28 Apr 2020128.46128.70122.85123.00123.003,098,400
27 Apr 2020126.96128.60126.10127.42127.422,202,200
24 Apr 2020124.60126.85122.66125.91125.911,945,400
23 Apr 2020126.25126.62123.41123.64123.643,259,300
22 Apr 2020126.53127.48125.55125.81125.811,943,700
21 Apr 2020125.79126.05123.58124.70124.702,607,800
20 Apr 2020128.72129.14127.23127.39127.392,418,600
17 Apr 2020129.74131.54128.61130.72130.721,977,600
16 Apr 2020125.22128.05123.98127.45127.452,064,000
16 Apr 20200.2 Dividend
15 Apr 2020125.42126.12123.08123.81123.612,262,900
14 Apr 2020126.42128.94124.18127.82127.612,508,200
13 Apr 2020128.01128.82122.11122.95122.753,188,900
09 Apr 2020126.55131.15126.44128.75128.541,962,300
08 Apr 2020126.36127.99122.25127.25127.042,478,400
07 Apr 2020129.02130.88126.02126.11125.913,075,000
06 Apr 2020119.58127.46117.90126.79126.593,419,900
03 Apr 2020115.08117.23113.72114.61114.421,701,900
02 Apr 2020111.25116.30110.87116.03115.842,403,700
01 Apr 2020113.93115.36110.75111.92111.742,521,000
31 Mar 2020115.68120.25113.90117.69117.503,956,000
30 Mar 2020113.63117.75112.43116.68116.492,031,900
27 Mar 2020114.52117.78111.04111.77111.592,870,100
26 Mar 2020109.51118.69109.51117.91117.724,159,000
25 Mar 2020102.65112.99100.52108.21108.044,424,800
24 Mar 202098.71105.2297.50103.76103.594,732,500
23 Mar 202099.06101.0490.1492.6692.515,405,800
20 Mar 2020101.55106.4798.53100.94100.786,662,600
19 Mar 2020104.95112.89100.74102.33102.164,492,600
18 Mar 2020104.50110.0396.02105.82105.655,218,300
17 Mar 2020109.27118.08107.15111.05110.875,299,600
16 Mar 2020114.37119.92106.40107.04106.874,364,700
13 Mar 2020124.35125.78117.29125.48125.284,073,300
12 Mar 2020122.26127.34119.92120.28120.095,344,300
11 Mar 2020130.39131.65127.36130.27130.063,591,500
10 Mar 2020133.62133.62127.27132.72132.513,265,500
09 Mar 2020128.80133.29127.59129.72129.512,827,400
06 Mar 2020134.92137.60131.83137.05136.833,204,200
05 Mar 2020140.73142.64138.06139.56139.332,472,600
04 Mar 2020139.95143.70138.52143.62143.393,283,700
03 Mar 2020139.46141.76135.62137.24137.022,768,200
02 Mar 2020133.84139.17133.06138.91138.692,881,600
28 Feb 2020130.40133.24127.00133.23133.014,779,300
27 Feb 2020134.46137.43133.90133.95133.733,075,200
26 Feb 2020135.94139.25135.50136.15135.932,562,100
25 Feb 2020138.79138.85134.32134.82134.602,236,200
24 Feb 2020139.28140.82137.54138.39138.171,642,000
21 Feb 2020142.93143.00141.50142.23142.001,754,800
20 Feb 2020143.75144.09141.24143.55143.321,182,500
19 Feb 2020143.50145.61142.81144.06143.831,676,600
18 Feb 2020144.03144.13142.61143.65143.422,461,700
14 Feb 2020144.94145.40143.12144.17143.941,810,500
13 Feb 2020141.93146.26141.25144.94144.713,384,500
12 Feb 2020143.45144.46142.43142.98142.751,830,700
11 Feb 2020143.40144.35142.65144.03143.802,274,200
10 Feb 2020138.62142.74138.35142.55142.322,456,000
07 Feb 2020139.05139.16138.03138.90138.681,780,800
06 Feb 2020137.96139.10136.87138.97138.752,206,800
05 Feb 2020139.96140.30137.54137.89137.671,507,600
04 Feb 2020137.08139.44136.69138.97138.751,839,800
03 Feb 2020134.73137.47134.20135.52135.302,377,000
31 Jan 2020137.60137.97134.00134.21133.992,582,300
30 Jan 2020137.64138.33136.06138.03137.811,735,400
29 Jan 2020138.97139.97138.44138.51138.291,366,500
28 Jan 2020136.14138.92135.49138.26138.042,176,500
27 Jan 2020134.42136.44134.03135.96135.741,656,400
24 Jan 2020139.62139.62136.15136.31136.092,047,000
23 Jan 2020141.29141.77137.52138.34138.122,148,500
22 Jan 2020142.73143.33141.21141.50141.271,888,900
21 Jan 2020139.12142.52138.97141.93141.704,693,300
17 Jan 2020139.62140.40138.86140.16139.931,993,200
16 Jan 2020138.78139.40138.02139.24139.021,822,800
16 Jan 20200.2 Dividend
15 Jan 2020137.41139.00137.34138.54138.121,859,600
14 Jan 2020136.42137.28135.52137.27136.851,848,800
13 Jan 2020136.07136.75135.46136.51136.091,797,600
10 Jan 2020135.30136.00134.77135.57135.161,249,000
09 Jan 2020134.01136.37134.01135.06134.652,075,400
08 Jan 2020133.76135.27133.24133.29132.881,766,700
07 Jan 2020133.00134.81132.67133.58133.171,224,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...