ZTS - Zoetis Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 2019122.55123.00121.04121.80121.802,831,700
22 Oct 2019127.00127.20122.45122.81122.812,273,800
21 Oct 2019128.23128.50125.85126.45126.451,639,300
21 Oct 20190.164 Dividend
18 Oct 2019128.41129.37127.66128.12127.962,451,400
17 Oct 2019128.83129.02127.93128.47128.311,494,700
16 Oct 2019128.42129.14127.51127.93127.771,633,200
15 Oct 2019127.31130.20127.23128.71128.552,006,500
14 Oct 2019128.60129.00126.26126.59126.431,810,100
11 Oct 2019128.20130.09128.05128.47128.312,310,900
10 Oct 2019125.71128.43125.62127.41127.251,890,600
09 Oct 2019125.97126.89125.22126.43126.271,464,200
08 Oct 2019125.01126.83124.32125.38125.221,621,200
07 Oct 2019126.33127.00125.79126.07125.911,007,300
04 Oct 2019124.96127.24124.96127.05126.891,468,400
03 Oct 2019121.95124.74121.90124.28124.121,590,400
02 Oct 2019124.12125.20121.57122.29122.131,743,300
01 Oct 2019124.99126.12124.53125.12124.961,542,300
30 Sep 2019125.01125.30123.88124.59124.431,859,200
27 Sep 2019126.77126.92123.43123.90123.741,664,000
26 Sep 2019124.90126.53124.90126.06125.901,870,800
25 Sep 2019124.65125.33123.90124.78124.621,196,000
24 Sep 2019125.48126.37124.56125.05124.891,843,800
23 Sep 2019125.35126.45124.27125.08124.921,574,800
20 Sep 2019124.92126.14124.64125.62125.462,572,300
19 Sep 2019123.40124.85123.32124.27124.111,424,200
18 Sep 2019122.78123.57121.99123.24123.081,673,800
17 Sep 2019120.07122.85120.07122.42122.262,182,300
16 Sep 2019120.00120.74119.52119.64119.492,651,000
13 Sep 2019121.71122.20120.24121.02120.873,116,200
12 Sep 2019121.29122.86121.06121.69121.532,444,800
11 Sep 2019123.02124.28120.01120.70120.553,365,700
10 Sep 2019125.82125.82121.61123.03122.873,089,400
09 Sep 2019130.08130.08125.79126.66126.502,601,600
06 Sep 2019128.28129.48127.86128.43128.271,698,200
05 Sep 2019128.70129.03127.71128.07127.911,721,400
04 Sep 2019127.65127.79126.58127.59127.431,953,900
03 Sep 2019126.13127.45125.98127.04126.881,887,400
30 Aug 2019127.13127.44125.66126.42126.261,601,200
29 Aug 2019126.47126.96125.20126.68126.521,498,800
28 Aug 2019124.75126.27124.46125.77125.611,110,400
27 Aug 2019127.01127.47124.75125.24125.082,394,900
26 Aug 2019124.31126.24124.25126.20126.041,267,400
23 Aug 2019126.58127.49122.42123.07122.912,321,400
22 Aug 2019127.88128.11125.52126.64126.482,397,900
21 Aug 2019126.84128.13126.20127.64127.481,875,000
20 Aug 2019127.54128.41125.94126.05125.891,657,100
19 Aug 2019126.02127.37125.65126.75126.591,137,000
16 Aug 2019124.32125.60123.97125.37125.211,209,700
15 Aug 2019121.88124.11121.53123.68123.521,650,300
14 Aug 2019123.40124.42121.58121.79121.631,875,200
13 Aug 2019122.54125.48122.54124.70124.541,784,700
12 Aug 2019123.97124.47122.27123.96123.801,470,300
09 Aug 2019124.12125.88123.92125.07124.911,658,000
08 Aug 2019122.06124.34121.50124.11123.952,295,000
07 Aug 2019120.55121.40118.56120.89120.742,659,000
06 Aug 2019117.59121.81117.48121.17121.014,042,200
05 Aug 2019115.07115.52111.87112.57112.433,488,100
02 Aug 2019115.70116.98115.42116.36116.212,227,000
01 Aug 2019114.90117.03114.02115.70115.552,101,200
31 Jul 2019115.47116.36114.36114.89114.742,099,800
30 Jul 2019115.00115.84114.31115.79115.641,380,800
29 Jul 2019115.07115.98114.40115.55115.401,541,500
26 Jul 2019115.15115.15114.46115.11114.961,574,100
25 Jul 2019115.42115.98114.47114.65114.501,174,500
24 Jul 2019115.81115.94114.04115.44115.291,581,200
23 Jul 2019115.62116.14114.44115.94115.791,209,600
22 Jul 2019115.09116.69114.22115.94115.793,063,400
19 Jul 2019115.64115.89114.01114.09113.941,839,000
18 Jul 2019114.35115.20114.02114.94114.791,177,700
18 Jul 20190.164 Dividend
17 Jul 2019114.00114.96113.57113.68113.371,930,300
16 Jul 2019114.27115.04113.47113.48113.171,214,600
15 Jul 2019113.16113.77112.51113.57113.261,255,200
12 Jul 2019114.61114.96112.43113.31113.001,473,400
11 Jul 2019114.32114.56113.33114.35114.041,588,000
10 Jul 2019113.67115.62113.18114.57114.261,763,700
09 Jul 2019113.16114.76112.75113.26112.952,722,000
08 Jul 2019113.79114.36113.30114.10113.791,267,300
05 Jul 2019115.34115.63113.91114.18113.871,762,400
03 Jul 2019115.19115.42114.27115.34115.031,052,000
02 Jul 2019113.94114.77113.21114.59114.281,568,100
01 Jul 2019114.33114.41113.09113.57113.261,470,700
28 Jun 2019113.09113.61112.28113.49113.182,414,100
27 Jun 2019113.20113.78112.58112.76112.451,348,800
26 Jun 2019113.97114.41111.67113.05112.741,743,100
25 Jun 2019113.93115.42113.72113.86113.551,669,200
24 Jun 2019113.36114.03112.47113.47113.161,875,700
21 Jun 2019112.76113.91111.90112.88112.573,468,800
20 Jun 2019115.33116.47112.81112.97112.663,083,300
19 Jun 2019113.33114.45113.03114.28113.972,026,700
18 Jun 2019111.17113.49110.72113.38113.072,572,900
17 Jun 2019110.96111.25110.04110.81110.511,726,700
14 Jun 2019109.72111.45109.51110.79110.491,790,100
13 Jun 2019111.99112.25109.60110.03109.731,790,000
12 Jun 2019110.09111.70110.09111.44111.141,907,300
11 Jun 2019110.50111.66109.53110.16109.861,706,300
10 Jun 2019110.28110.73109.10110.22109.922,730,000
07 Jun 2019109.05110.90109.05110.06109.761,964,800
06 Jun 2019108.68110.36108.39108.89108.593,123,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...