Zoetis Inc. (ZTS)
NYSE: ZTS · Real-Time Price · USD
180.01
-1.49 (-0.82%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Zoetis Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 187.56 | 188.25 | 180.06 | 181.50 | 181.50 | -3.96% | 4,472,474 |
Oct 23, 2024 | 189.40 | 189.98 | 187.56 | 188.99 | 188.99 | -0.27% | 1,339,486 |
Oct 22, 2024 | 188.41 | 189.82 | 187.22 | 189.51 | 189.51 | 0.03% | 1,441,882 |
Oct 21, 2024 | 192.48 | 193.00 | 189.18 | 189.45 | 189.45 | -1.98% | 959,465 |
Oct 18, 2024 | 191.16 | 193.49 | 190.50 | 193.28 | 193.28 | 1.19% | 1,576,375 |
Oct 17, 2024 | 195.71 | 196.55 | 190.89 | 191.00 | 191.00 | -1.77% | 1,701,212 |
Oct 16, 2024 | 192.00 | 195.88 | 191.76 | 194.44 | 194.44 | 1.07% | 1,591,519 |
Oct 15, 2024 | 192.28 | 195.82 | 191.94 | 192.39 | 192.39 | -0.13% | 1,414,577 |
Oct 14, 2024 | 190.16 | 193.04 | 189.79 | 192.65 | 192.65 | 1.35% | 1,616,399 |
Oct 11, 2024 | 190.21 | 192.82 | 189.70 | 190.08 | 190.08 | -0.11% | 1,819,934 |
Oct 10, 2024 | 189.76 | 190.77 | 188.92 | 190.28 | 190.28 | 0.06% | 1,153,591 |
Oct 9, 2024 | 187.28 | 190.44 | 187.01 | 190.17 | 190.17 | 1.49% | 965,448 |
Oct 8, 2024 | 187.00 | 189.25 | 186.65 | 187.37 | 187.37 | 0.05% | 1,990,138 |
Oct 7, 2024 | 190.08 | 190.12 | 186.64 | 187.28 | 187.28 | -1.45% | 1,847,354 |
Oct 4, 2024 | 190.99 | 191.87 | 189.00 | 190.03 | 190.03 | -0.50% | 1,697,760 |
Oct 3, 2024 | 191.89 | 192.33 | 190.00 | 190.99 | 190.99 | -0.76% | 1,325,078 |
Oct 2, 2024 | 193.52 | 194.39 | 191.26 | 192.46 | 192.46 | -1.01% | 1,233,329 |
Oct 1, 2024 | 195.45 | 196.00 | 191.08 | 194.42 | 194.42 | -0.49% | 1,951,177 |
Sep 30, 2024 | 195.01 | 196.00 | 193.58 | 195.38 | 195.38 | 0.29% | 1,838,191 |
Sep 27, 2024 | 195.65 | 197.51 | 194.42 | 194.81 | 194.81 | -0.03% | 1,343,665 |
Sep 26, 2024 | 192.12 | 195.16 | 191.87 | 194.87 | 194.87 | 1.74% | 1,556,138 |
Sep 25, 2024 | 193.84 | 195.78 | 190.80 | 191.53 | 191.53 | -1.12% | 1,906,297 |
Sep 24, 2024 | 194.96 | 195.71 | 192.89 | 193.69 | 193.69 | 0.05% | 2,045,051 |
Sep 23, 2024 | 192.81 | 193.66 | 191.08 | 193.59 | 193.59 | 0.49% | 1,315,690 |
Sep 20, 2024 | 192.94 | 194.55 | 191.07 | 192.64 | 192.64 | -0.31% | 3,520,725 |
Sep 19, 2024 | 198.23 | 200.33 | 191.31 | 193.24 | 193.24 | -1.65% | 2,463,092 |
Sep 18, 2024 | 196.80 | 198.39 | 194.37 | 196.48 | 196.48 | 0.39% | 1,993,814 |
Sep 17, 2024 | 194.48 | 196.31 | 194.00 | 195.71 | 195.71 | 0.75% | 1,962,925 |
Sep 16, 2024 | 192.25 | 194.45 | 191.21 | 194.25 | 194.25 | 1.65% | 1,263,430 |
Sep 13, 2024 | 190.57 | 192.62 | 190.14 | 191.09 | 191.09 | 0.20% | 1,725,180 |
Sep 12, 2024 | 189.98 | 190.87 | 187.14 | 190.71 | 190.71 | 0.38% | 1,046,032 |
Sep 11, 2024 | 190.71 | 191.15 | 186.44 | 189.99 | 189.99 | -0.72% | 1,387,932 |
Sep 10, 2024 | 191.73 | 192.77 | 187.82 | 191.36 | 191.36 | -0.19% | 2,675,674 |
Sep 9, 2024 | 190.55 | 193.61 | 190.09 | 191.73 | 191.73 | 1.32% | 2,652,656 |
Sep 6, 2024 | 187.46 | 190.44 | 187.06 | 189.23 | 189.23 | 1.41% | 2,710,102 |
Sep 5, 2024 | 187.66 | 188.05 | 185.84 | 186.59 | 186.59 | -0.40% | 1,465,678 |
Sep 4, 2024 | 183.19 | 187.51 | 181.56 | 187.33 | 187.33 | 2.05% | 1,829,289 |
Sep 3, 2024 | 182.71 | 184.75 | 182.46 | 183.57 | 183.57 | 0.04% | 1,680,951 |
Aug 30, 2024 | 183.09 | 184.22 | 180.98 | 183.49 | 183.49 | 0.33% | 2,328,501 |
Aug 29, 2024 | 183.91 | 184.71 | 182.48 | 182.89 | 182.89 | -0.01% | 1,359,892 |
Aug 28, 2024 | 182.10 | 184.61 | 182.10 | 182.91 | 182.91 | 0.44% | 1,485,359 |
Aug 27, 2024 | 181.98 | 183.09 | 181.42 | 182.10 | 182.10 | 0.30% | 1,423,910 |
Aug 26, 2024 | 181.04 | 182.59 | 180.52 | 181.56 | 181.56 | 0.36% | 1,015,905 |
Aug 23, 2024 | 182.86 | 182.94 | 180.18 | 180.90 | 180.90 | -0.70% | 1,262,412 |
Aug 22, 2024 | 183.41 | 184.35 | 181.51 | 182.17 | 182.17 | -0.40% | 1,135,849 |
Aug 21, 2024 | 184.27 | 184.53 | 181.82 | 182.90 | 182.90 | -0.38% | 1,246,773 |
Aug 20, 2024 | 184.48 | 184.76 | 182.90 | 183.60 | 183.60 | -0.48% | 1,186,378 |
Aug 19, 2024 | 183.80 | 184.52 | 182.56 | 184.48 | 184.48 | 0.42% | 1,637,032 |
Aug 16, 2024 | 183.72 | 184.61 | 182.25 | 183.71 | 183.71 | -0.20% | 1,588,375 |
Aug 15, 2024 | 184.52 | 186.17 | 182.71 | 184.08 | 184.08 | 0.38% | 1,891,866 |
Aug 14, 2024 | 188.05 | 188.50 | 182.49 | 183.38 | 183.38 | -2.65% | 2,153,206 |
Aug 13, 2024 | 184.62 | 189.04 | 184.62 | 188.38 | 188.38 | 2.49% | 1,732,715 |
Aug 12, 2024 | 184.86 | 185.25 | 182.34 | 183.81 | 183.81 | -0.78% | 1,638,146 |
Aug 9, 2024 | 188.37 | 189.63 | 185.17 | 185.25 | 185.25 | -1.62% | 1,881,668 |
Aug 8, 2024 | 185.51 | 188.84 | 185.50 | 188.30 | 188.30 | 1.91% | 1,734,092 |
Aug 7, 2024 | 186.00 | 190.22 | 184.50 | 184.77 | 184.77 | -0.28% | 2,097,118 |
Aug 6, 2024 | 185.00 | 189.82 | 184.00 | 185.29 | 185.29 | 5.99% | 3,832,497 |
Aug 5, 2024 | 176.18 | 178.29 | 172.24 | 174.82 | 174.82 | -3.20% | 3,197,374 |
Aug 2, 2024 | 181.60 | 183.53 | 178.53 | 180.59 | 180.59 | -1.00% | 2,699,619 |
Aug 1, 2024 | 181.05 | 183.93 | 180.60 | 182.42 | 182.42 | 1.32% | 1,987,872 |
Jul 31, 2024 | 182.50 | 183.26 | 179.83 | 180.04 | 180.04 | -0.98% | 1,740,116 |
Jul 30, 2024 | 181.97 | 184.79 | 180.04 | 181.83 | 181.83 | - | 2,271,267 |
Jul 29, 2024 | 180.63 | 183.08 | 179.15 | 181.83 | 181.83 | 1.11% | 1,302,920 |
Jul 26, 2024 | 182.26 | 183.85 | 179.26 | 179.84 | 179.84 | -0.51% | 2,437,326 |
Jul 25, 2024 | 181.00 | 186.45 | 179.76 | 180.76 | 180.76 | 0.61% | 2,473,707 |
Jul 24, 2024 | 179.33 | 180.84 | 178.39 | 179.66 | 179.66 | 0.16% | 1,309,281 |
Jul 23, 2024 | 181.13 | 182.18 | 179.25 | 179.38 | 179.38 | -0.76% | 1,329,402 |
Jul 22, 2024 | 180.80 | 182.17 | 178.78 | 180.76 | 180.76 | 1.22% | 1,532,942 |
Jul 19, 2024 | 180.04 | 180.51 | 176.17 | 178.58 | 178.58 | -0.36% | 2,131,427 |
Jul 18, 2024 | 180.56 | 184.24 | 179.17 | 179.23 | 179.23 | -1.55% | 2,171,095 |
Jul 17, 2024 | 182.00 | 184.84 | 180.56 | 182.05 | 181.61 | -0.47% | 2,190,800 |
Jul 16, 2024 | 178.10 | 183.22 | 177.78 | 182.91 | 182.47 | 2.77% | 1,939,933 |
Jul 15, 2024 | 178.58 | 180.85 | 177.82 | 177.98 | 177.55 | -0.59% | 2,216,577 |
Jul 12, 2024 | 179.00 | 179.71 | 177.81 | 179.04 | 178.61 | 0.73% | 1,672,774 |
Jul 11, 2024 | 174.81 | 178.55 | 174.01 | 177.74 | 177.31 | 2.45% | 1,989,873 |
Jul 10, 2024 | 174.67 | 174.67 | 171.51 | 173.49 | 173.07 | -0.43% | 1,970,984 |
Jul 9, 2024 | 175.69 | 175.73 | 173.32 | 174.24 | 173.82 | -0.68% | 1,777,496 |
Jul 8, 2024 | 175.41 | 177.14 | 174.72 | 175.43 | 175.01 | 0.27% | 1,704,738 |
Jul 5, 2024 | 175.20 | 175.96 | 174.25 | 174.96 | 174.54 | -0.36% | 1,812,072 |
Jul 3, 2024 | 175.44 | 177.67 | 175.26 | 175.60 | 175.18 | 0.45% | 1,251,823 |
Jul 2, 2024 | 172.49 | 175.99 | 172.49 | 174.81 | 174.39 | 1.29% | 2,454,220 |
Jul 1, 2024 | 173.26 | 175.46 | 172.00 | 172.58 | 172.17 | -0.45% | 1,589,860 |
Jun 28, 2024 | 176.46 | 177.07 | 173.03 | 173.36 | 172.94 | -1.76% | 4,189,580 |
Jun 27, 2024 | 174.49 | 181.66 | 174.26 | 176.46 | 176.04 | 3.25% | 4,164,828 |
Jun 26, 2024 | 167.21 | 171.51 | 166.45 | 170.90 | 170.49 | 1.74% | 2,053,785 |
Jun 25, 2024 | 171.79 | 172.42 | 167.72 | 167.98 | 167.58 | -2.25% | 2,293,437 |
Jun 24, 2024 | 171.71 | 174.29 | 170.30 | 171.84 | 171.43 | 0.44% | 1,885,907 |
Jun 21, 2024 | 169.38 | 171.79 | 169.35 | 171.09 | 170.68 | 1.73% | 4,899,668 |
Jun 20, 2024 | 169.82 | 171.10 | 167.10 | 168.18 | 167.78 | -0.87% | 3,233,677 |
Jun 18, 2024 | 170.40 | 171.59 | 168.77 | 169.66 | 169.25 | -0.73% | 2,273,653 |
Jun 17, 2024 | 168.30 | 171.62 | 167.32 | 170.90 | 170.49 | 0.21% | 1,798,667 |
Jun 14, 2024 | 170.45 | 171.60 | 168.89 | 170.55 | 170.14 | -0.45% | 2,225,314 |
Jun 13, 2024 | 175.87 | 176.50 | 170.81 | 171.32 | 170.91 | -2.58% | 2,298,781 |
Jun 12, 2024 | 179.00 | 179.13 | 174.80 | 175.85 | 175.43 | -1.51% | 2,068,288 |
Jun 11, 2024 | 178.50 | 179.00 | 177.46 | 178.54 | 178.11 | -0.16% | 1,844,194 |
Jun 10, 2024 | 176.57 | 179.76 | 176.02 | 178.83 | 178.40 | 1.08% | 2,506,861 |
Jun 7, 2024 | 175.90 | 177.12 | 175.25 | 176.92 | 176.50 | 0.08% | 1,819,455 |
Jun 6, 2024 | 174.52 | 176.90 | 173.99 | 176.78 | 176.36 | 0.55% | 2,722,187 |
Jun 5, 2024 | 172.90 | 176.73 | 172.90 | 175.82 | 175.40 | 2.29% | 1,870,831 |
Jun 4, 2024 | 170.93 | 172.26 | 169.66 | 171.88 | 171.47 | -0.28% | 1,304,565 |