ZTS - Zoetis Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 2020126.55131.15126.44128.75128.751,962,300
08 Apr 2020126.36127.99122.25127.25127.252,478,400
07 Apr 2020129.02130.88126.02126.11126.113,075,000
06 Apr 2020119.58127.46117.90126.79126.793,419,900
03 Apr 2020115.08117.23113.72114.61114.611,701,900
02 Apr 2020111.25116.30110.87116.03116.032,403,700
01 Apr 2020113.93115.36110.75111.92111.922,521,000
31 Mar 2020115.68120.25113.90117.69117.693,956,000
30 Mar 2020113.63117.75112.43116.68116.682,031,900
27 Mar 2020114.52117.78111.04111.77111.772,870,100
26 Mar 2020109.51118.69109.51117.91117.914,159,000
25 Mar 2020102.65112.99100.52108.21108.214,424,800
24 Mar 202098.71105.2297.50103.76103.764,732,500
23 Mar 202099.06101.0490.1492.6692.665,405,800
20 Mar 2020101.55106.4798.53100.94100.946,662,600
19 Mar 2020104.95112.89100.74102.33102.334,492,600
18 Mar 2020104.50110.0396.02105.82105.825,218,300
17 Mar 2020109.27118.08107.15111.05111.055,299,600
16 Mar 2020114.37119.92106.40107.04107.044,364,700
13 Mar 2020124.35125.78117.29125.48125.484,073,300
12 Mar 2020122.26127.34119.92120.28120.285,344,300
11 Mar 2020130.39131.65127.36130.27130.273,591,500
10 Mar 2020133.62133.62127.27132.72132.723,265,500
09 Mar 2020128.80133.29127.59129.72129.722,827,400
06 Mar 2020134.92137.60131.83137.05137.053,204,200
05 Mar 2020140.73142.64138.06139.56139.562,472,600
04 Mar 2020139.95143.70138.52143.62143.623,283,700
03 Mar 2020139.46141.76135.62137.24137.242,768,200
02 Mar 2020133.84139.17133.06138.91138.912,881,600
28 Feb 2020130.40133.24127.00133.23133.234,779,300
27 Feb 2020134.46137.43133.90133.95133.953,075,200
26 Feb 2020135.94139.25135.50136.15136.152,562,100
25 Feb 2020138.79138.85134.32134.82134.822,236,200
24 Feb 2020139.28140.82137.54138.39138.391,642,000
21 Feb 2020142.93143.00141.50142.23142.231,754,800
20 Feb 2020143.75144.09141.24143.55143.551,182,500
19 Feb 2020143.50145.61142.81144.06144.061,676,600
18 Feb 2020144.03144.13142.61143.65143.652,461,700
14 Feb 2020144.94145.40143.12144.17144.171,810,500
13 Feb 2020141.93146.26141.25144.94144.943,384,500
12 Feb 2020143.45144.46142.43142.98142.981,830,700
11 Feb 2020143.40144.35142.65144.03144.032,274,200
10 Feb 2020138.62142.74138.35142.55142.552,456,000
07 Feb 2020139.05139.16138.03138.90138.901,780,800
06 Feb 2020137.96139.10136.87138.97138.972,206,800
05 Feb 2020139.96140.30137.54137.89137.891,507,600
04 Feb 2020137.08139.44136.69138.97138.971,839,800
03 Feb 2020134.73137.47134.20135.52135.522,377,000
31 Jan 2020137.60137.97134.00134.21134.212,582,300
30 Jan 2020137.64138.33136.06138.03138.031,735,400
29 Jan 2020138.97139.97138.44138.51138.511,366,500
28 Jan 2020136.14138.92135.49138.26138.262,176,500
27 Jan 2020134.42136.44134.03135.96135.961,656,400
24 Jan 2020139.62139.62136.15136.31136.312,047,000
23 Jan 2020141.29141.77137.52138.34138.342,148,500
22 Jan 2020142.73143.33141.21141.50141.501,888,900
21 Jan 2020139.12142.52138.97141.93141.934,693,300
17 Jan 2020139.62140.40138.86140.16140.161,993,200
16 Jan 2020138.78139.40138.02139.24139.241,822,800
16 Jan 20200.2 Dividend
15 Jan 2020137.41139.00137.34138.54138.341,859,600
14 Jan 2020136.42137.28135.52137.27137.071,848,800
13 Jan 2020136.07136.75135.46136.51136.311,797,600
10 Jan 2020135.30136.00134.77135.57135.371,249,000
09 Jan 2020134.01136.37134.01135.06134.872,075,400
08 Jan 2020133.76135.27133.24133.29133.101,766,700
07 Jan 2020133.00134.81132.67133.58133.391,224,500
06 Jan 2020133.78134.07132.71133.13132.942,334,100
03 Jan 2020132.48134.91132.27134.16133.971,274,000
02 Jan 2020132.05134.28131.48134.14133.951,576,700
31 Dec 2019132.01132.58131.45132.35132.161,128,600
30 Dec 2019133.57133.66131.81132.21132.02942,000
27 Dec 2019133.40133.48132.38133.25133.061,296,100
26 Dec 2019133.19133.19132.32133.03132.84929,400
24 Dec 2019132.21133.08131.29132.92132.73442,500
23 Dec 2019132.71133.06131.39132.37132.181,632,300
20 Dec 2019129.38133.52128.98132.68132.495,320,300
19 Dec 2019127.63128.89127.45128.74128.552,055,700
18 Dec 2019127.15127.63126.56126.99126.812,754,200
17 Dec 2019126.72127.36125.24127.10126.921,994,800
16 Dec 2019125.00126.50124.37126.46126.281,391,100
13 Dec 2019123.95124.62123.15124.45124.271,130,100
12 Dec 2019123.69125.00123.39124.33124.152,041,800
11 Dec 2019123.20123.71122.81123.56123.381,803,000
10 Dec 2019122.00123.00121.59122.78122.602,047,000
09 Dec 2019121.49122.00120.63121.23121.051,570,800
06 Dec 2019121.00121.92120.91121.72121.542,387,200
05 Dec 2019119.20120.26118.00120.11119.942,771,100
04 Dec 2019121.01121.92119.63119.74119.572,566,500
03 Dec 2019119.64120.79119.26120.53120.362,115,200
02 Dec 2019120.87121.50118.81119.91119.742,050,400
29 Nov 2019121.29121.82120.10120.52120.351,064,400
27 Nov 2019122.14122.92120.94121.63121.451,443,300
26 Nov 2019120.91122.00120.25121.89121.713,688,700
25 Nov 2019120.74121.97120.00120.61120.441,774,400
22 Nov 2019120.41121.06119.18119.81119.641,627,700
21 Nov 2019119.86121.07119.39120.22120.051,654,500
20 Nov 2019120.33121.24118.79119.56119.392,142,900
19 Nov 2019119.01120.53118.57120.33120.162,349,500
18 Nov 2019117.58120.49117.58118.80118.633,023,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...