ZTS - Zoetis Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
15 Nov 2019116.72117.92116.21117.92117.753,429,200
14 Nov 2019116.15117.15114.96116.25116.081,958,500
13 Nov 2019116.99117.74115.89116.45116.282,452,600
12 Nov 2019116.63118.05116.10117.20117.032,131,400
11 Nov 2019117.29118.15116.29117.03116.862,035,200
08 Nov 2019120.82121.75116.31117.86117.693,818,900
07 Nov 2019125.40126.00120.14121.03120.863,945,400
06 Nov 2019120.49121.78120.04121.47121.293,509,800
05 Nov 2019124.76124.89119.81120.25120.084,491,900
04 Nov 2019126.07126.27124.31124.76124.581,918,800
01 Nov 2019128.78129.18125.26125.34125.162,466,200
31 Oct 2019127.44128.31127.13127.92127.741,905,300
30 Oct 2019126.66127.91126.05127.60127.422,042,100
29 Oct 2019125.69127.64125.69126.16125.981,683,700
28 Oct 2019124.46125.83124.24125.13124.951,441,800
25 Oct 2019123.17124.72123.11124.36124.181,561,000
24 Oct 2019122.61124.02122.52122.95122.772,195,800
23 Oct 2019122.55123.00121.04121.80121.622,831,700
22 Oct 2019127.00127.20122.45122.81122.632,273,800
21 Oct 2019128.23128.50125.85126.45126.271,639,300
21 Oct 20190.164 Dividend
18 Oct 2019128.41129.37127.66128.12127.772,451,400
17 Oct 2019128.83129.02127.93128.47128.121,494,700
16 Oct 2019128.42129.14127.51127.93127.581,633,200
15 Oct 2019127.31130.20127.23128.71128.362,006,500
14 Oct 2019128.60129.00126.26126.59126.251,810,100
11 Oct 2019128.20130.09128.05128.47128.122,310,900
10 Oct 2019125.71128.43125.62127.41127.061,890,600
09 Oct 2019125.97126.89125.22126.43126.091,464,200
08 Oct 2019125.01126.83124.32125.38125.041,621,200
07 Oct 2019126.33127.00125.79126.07125.731,007,300
04 Oct 2019124.96127.24124.96127.05126.701,468,400
03 Oct 2019121.95124.74121.90124.28123.941,590,400
02 Oct 2019124.12125.20121.57122.29121.961,743,300
01 Oct 2019124.99126.12124.53125.12124.781,542,300
30 Sep 2019125.01125.30123.88124.59124.251,859,200
27 Sep 2019126.77126.92123.43123.90123.561,664,000
26 Sep 2019124.90126.53124.90126.06125.721,870,800
25 Sep 2019124.65125.33123.90124.78124.441,196,000
24 Sep 2019125.48126.37124.56125.05124.711,843,800
23 Sep 2019125.35126.45124.27125.08124.741,574,800
20 Sep 2019124.92126.14124.64125.62125.282,572,300
19 Sep 2019123.40124.85123.32124.27123.931,424,200
18 Sep 2019122.78123.57121.99123.24122.901,673,800
17 Sep 2019120.07122.85120.07122.42122.092,182,300
16 Sep 2019120.00120.74119.52119.64119.312,651,000
13 Sep 2019121.71122.20120.24121.02120.693,116,200
12 Sep 2019121.29122.86121.06121.69121.362,444,800
11 Sep 2019123.02124.28120.01120.70120.373,365,700
10 Sep 2019125.82125.82121.61123.03122.703,089,400
09 Sep 2019130.08130.08125.79126.66126.322,601,600
06 Sep 2019128.28129.48127.86128.43128.081,698,200
05 Sep 2019128.70129.03127.71128.07127.721,721,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...