Zoetis Inc. (ZTS)
NYSE: ZTS · Real-Time Price · USD
175.67
+0.11 (0.06%)
Nov 20, 2024, 4:00 PM EST - Market closed
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 176.42 | 177.41 | 173.83 | 175.67 | 175.67 | 0.06% | 2,187,338 |
| Nov 19, 2024 | 174.88 | 176.50 | 173.24 | 175.56 | 175.56 | -0.49% | 2,208,332 |
| Nov 18, 2024 | 174.13 | 177.20 | 173.66 | 176.42 | 176.42 | 0.73% | 3,172,867 |
| Nov 15, 2024 | 173.00 | 177.07 | 170.75 | 175.14 | 175.14 | 0.29% | 3,426,474 |
| Nov 14, 2024 | 177.48 | 178.97 | 173.81 | 174.63 | 174.63 | -1.36% | 3,009,797 |
| Nov 13, 2024 | 175.32 | 177.50 | 174.91 | 177.04 | 177.04 | 1.77% | 2,375,261 |
| Nov 12, 2024 | 175.39 | 176.51 | 173.75 | 173.96 | 173.96 | -1.24% | 2,704,158 |
| Nov 11, 2024 | 176.93 | 178.38 | 175.00 | 176.15 | 176.15 | -0.38% | 3,399,563 |
| Nov 8, 2024 | 174.25 | 177.10 | 173.22 | 176.82 | 176.82 | 1.47% | 3,243,440 |
| Nov 7, 2024 | 172.59 | 174.79 | 169.64 | 174.25 | 174.25 | 2.28% | 3,781,331 |
| Nov 6, 2024 | 178.52 | 178.92 | 169.31 | 170.37 | 170.37 | -2.80% | 5,362,081 |
| Nov 5, 2024 | 174.56 | 176.80 | 172.25 | 175.27 | 175.27 | 0.05% | 2,453,776 |
| Nov 4, 2024 | 176.64 | 179.18 | 173.59 | 175.18 | 175.18 | -3.72% | 4,164,129 |
| Nov 1, 2024 | 179.98 | 183.11 | 179.20 | 181.95 | 181.95 | 1.77% | 2,838,633 |
| Oct 31, 2024 | 180.22 | 181.58 | 178.74 | 178.78 | 178.78 | -2.17% | 2,120,277 |
| Oct 30, 2024 | 179.92 | 183.81 | 179.80 | 182.74 | 182.30 | 0.81% | 1,957,794 |
| Oct 29, 2024 | 182.01 | 184.41 | 181.04 | 181.27 | 180.83 | -0.82% | 1,696,096 |
| Oct 28, 2024 | 181.53 | 183.10 | 180.70 | 182.76 | 182.32 | 1.53% | 1,909,675 |
| Oct 25, 2024 | 181.49 | 182.03 | 179.67 | 180.01 | 179.58 | -0.82% | 2,623,220 |
| Oct 24, 2024 | 187.56 | 188.25 | 180.06 | 181.50 | 181.06 | -3.96% | 4,485,863 |
| Oct 23, 2024 | 189.40 | 189.98 | 187.56 | 188.99 | 188.53 | -0.27% | 1,339,486 |
| Oct 22, 2024 | 188.41 | 189.82 | 187.22 | 189.51 | 189.05 | 0.03% | 1,441,882 |
| Oct 21, 2024 | 192.48 | 193.00 | 189.18 | 189.45 | 188.99 | -1.98% | 959,465 |
| Oct 18, 2024 | 191.16 | 193.49 | 190.50 | 193.28 | 192.81 | 1.19% | 1,576,375 |
| Oct 17, 2024 | 195.71 | 196.55 | 190.89 | 191.00 | 190.54 | -1.77% | 1,701,212 |
| Oct 16, 2024 | 192.00 | 195.88 | 191.76 | 194.44 | 193.97 | 1.07% | 1,591,519 |
| Oct 15, 2024 | 192.28 | 195.82 | 191.94 | 192.39 | 191.93 | -0.13% | 1,414,577 |
| Oct 14, 2024 | 190.16 | 193.04 | 189.79 | 192.65 | 192.19 | 1.35% | 1,616,399 |
| Oct 11, 2024 | 190.21 | 192.82 | 189.70 | 190.08 | 189.62 | -0.11% | 1,819,934 |
| Oct 10, 2024 | 189.76 | 190.77 | 188.92 | 190.28 | 189.82 | 0.06% | 1,153,591 |
| Oct 9, 2024 | 187.28 | 190.44 | 187.01 | 190.17 | 189.71 | 1.49% | 965,448 |
| Oct 8, 2024 | 187.00 | 189.25 | 186.65 | 187.37 | 186.92 | 0.05% | 1,990,138 |
| Oct 7, 2024 | 190.08 | 190.12 | 186.64 | 187.28 | 186.83 | -1.45% | 1,847,354 |
| Oct 4, 2024 | 190.99 | 191.87 | 189.00 | 190.03 | 189.57 | -0.50% | 1,697,760 |
| Oct 3, 2024 | 191.89 | 192.33 | 190.00 | 190.99 | 190.53 | -0.76% | 1,325,078 |
| Oct 2, 2024 | 193.52 | 194.39 | 191.26 | 192.46 | 192.00 | -1.01% | 1,233,329 |
| Oct 1, 2024 | 195.45 | 196.00 | 191.08 | 194.42 | 193.95 | -0.49% | 1,951,177 |
| Sep 30, 2024 | 195.01 | 196.00 | 193.58 | 195.38 | 194.91 | 0.29% | 1,838,191 |
| Sep 27, 2024 | 195.65 | 197.51 | 194.42 | 194.81 | 194.34 | -0.03% | 1,343,665 |
| Sep 26, 2024 | 192.12 | 195.16 | 191.87 | 194.87 | 194.40 | 1.74% | 1,556,138 |
| Sep 25, 2024 | 193.84 | 195.78 | 190.80 | 191.53 | 191.07 | -1.12% | 1,906,297 |
| Sep 24, 2024 | 194.96 | 195.71 | 192.89 | 193.69 | 193.22 | 0.05% | 2,045,051 |
| Sep 23, 2024 | 192.81 | 193.66 | 191.08 | 193.59 | 193.12 | 0.49% | 1,315,690 |
| Sep 20, 2024 | 192.94 | 194.55 | 191.07 | 192.64 | 192.18 | -0.31% | 3,520,725 |
| Sep 19, 2024 | 198.23 | 200.33 | 191.31 | 193.24 | 192.77 | -1.65% | 2,463,092 |
| Sep 18, 2024 | 196.80 | 198.39 | 194.37 | 196.48 | 196.01 | 0.39% | 1,993,814 |
| Sep 17, 2024 | 194.48 | 196.31 | 194.00 | 195.71 | 195.24 | 0.75% | 1,962,925 |
| Sep 16, 2024 | 192.25 | 194.45 | 191.21 | 194.25 | 193.78 | 1.65% | 1,263,430 |
| Sep 13, 2024 | 190.57 | 192.62 | 190.14 | 191.09 | 190.63 | 0.20% | 1,725,180 |
| Sep 12, 2024 | 189.98 | 190.87 | 187.14 | 190.71 | 190.25 | 0.38% | 1,046,032 |
| Sep 11, 2024 | 190.71 | 191.15 | 186.44 | 189.99 | 189.53 | -0.72% | 1,387,932 |
| Sep 10, 2024 | 191.73 | 192.77 | 187.82 | 191.36 | 190.90 | -0.19% | 2,675,674 |
| Sep 9, 2024 | 190.55 | 193.61 | 190.09 | 191.73 | 191.27 | 1.32% | 2,652,656 |
| Sep 6, 2024 | 187.46 | 190.44 | 187.06 | 189.23 | 188.77 | 1.41% | 2,710,102 |
| Sep 5, 2024 | 187.66 | 188.05 | 185.84 | 186.59 | 186.14 | -0.40% | 1,465,678 |
| Sep 4, 2024 | 183.19 | 187.51 | 181.56 | 187.33 | 186.88 | 2.05% | 1,829,289 |
| Sep 3, 2024 | 182.71 | 184.75 | 182.46 | 183.57 | 183.13 | 0.04% | 1,680,951 |
| Aug 30, 2024 | 183.09 | 184.22 | 180.98 | 183.49 | 183.05 | 0.33% | 2,328,501 |
| Aug 29, 2024 | 183.91 | 184.71 | 182.48 | 182.89 | 182.45 | -0.01% | 1,359,892 |
| Aug 28, 2024 | 182.10 | 184.61 | 182.10 | 182.91 | 182.47 | 0.44% | 1,485,359 |
| Aug 27, 2024 | 181.98 | 183.09 | 181.42 | 182.10 | 181.66 | 0.30% | 1,423,910 |
| Aug 26, 2024 | 181.04 | 182.59 | 180.52 | 181.56 | 181.12 | 0.36% | 1,015,905 |
| Aug 23, 2024 | 182.86 | 182.94 | 180.18 | 180.90 | 180.46 | -0.70% | 1,262,412 |
| Aug 22, 2024 | 183.41 | 184.35 | 181.51 | 182.17 | 181.73 | -0.40% | 1,135,849 |
| Aug 21, 2024 | 184.27 | 184.53 | 181.82 | 182.90 | 182.46 | -0.38% | 1,246,773 |
| Aug 20, 2024 | 184.48 | 184.76 | 182.90 | 183.60 | 183.16 | -0.48% | 1,186,378 |
| Aug 19, 2024 | 183.80 | 184.52 | 182.56 | 184.48 | 184.04 | 0.42% | 1,637,032 |
| Aug 16, 2024 | 183.72 | 184.61 | 182.25 | 183.71 | 183.27 | -0.20% | 1,588,375 |
| Aug 15, 2024 | 184.52 | 186.17 | 182.71 | 184.08 | 183.64 | 0.38% | 1,891,866 |
| Aug 14, 2024 | 188.05 | 188.50 | 182.49 | 183.38 | 182.94 | -2.65% | 2,153,206 |
| Aug 13, 2024 | 184.62 | 189.04 | 184.62 | 188.38 | 187.93 | 2.49% | 1,732,715 |
| Aug 12, 2024 | 184.86 | 185.25 | 182.34 | 183.81 | 183.37 | -0.78% | 1,638,146 |
| Aug 9, 2024 | 188.37 | 189.63 | 185.17 | 185.25 | 184.80 | -1.62% | 1,881,668 |
| Aug 8, 2024 | 185.51 | 188.84 | 185.50 | 188.30 | 187.85 | 1.91% | 1,734,092 |
| Aug 7, 2024 | 186.00 | 190.22 | 184.50 | 184.77 | 184.33 | -0.28% | 2,097,118 |
| Aug 6, 2024 | 185.00 | 189.82 | 184.00 | 185.29 | 184.84 | 5.99% | 3,832,497 |
| Aug 5, 2024 | 176.18 | 178.29 | 172.24 | 174.82 | 174.40 | -3.20% | 3,197,374 |
| Aug 2, 2024 | 181.60 | 183.53 | 178.53 | 180.59 | 180.16 | -1.00% | 2,699,619 |
| Aug 1, 2024 | 181.05 | 183.93 | 180.60 | 182.42 | 181.98 | 1.32% | 1,987,872 |
| Jul 31, 2024 | 182.50 | 183.26 | 179.83 | 180.04 | 179.61 | -0.98% | 1,740,116 |
| Jul 30, 2024 | 181.97 | 184.79 | 180.04 | 181.83 | 181.39 | - | 2,271,267 |
| Jul 29, 2024 | 180.63 | 183.08 | 179.15 | 181.83 | 181.39 | 1.11% | 1,302,920 |
| Jul 26, 2024 | 182.26 | 183.85 | 179.26 | 179.84 | 179.41 | -0.51% | 2,437,326 |
| Jul 25, 2024 | 181.00 | 186.45 | 179.76 | 180.76 | 180.32 | 0.61% | 2,473,707 |
| Jul 24, 2024 | 179.33 | 180.84 | 178.39 | 179.66 | 179.23 | 0.16% | 1,309,281 |
| Jul 23, 2024 | 181.13 | 182.18 | 179.25 | 179.38 | 178.95 | -0.76% | 1,329,402 |
| Jul 22, 2024 | 180.80 | 182.17 | 178.78 | 180.76 | 180.32 | 1.22% | 1,532,942 |
| Jul 19, 2024 | 180.04 | 180.51 | 176.17 | 178.58 | 178.15 | -0.36% | 2,131,427 |
| Jul 18, 2024 | 180.56 | 184.24 | 179.17 | 179.23 | 178.80 | -1.55% | 2,171,095 |
| Jul 17, 2024 | 182.00 | 184.84 | 180.56 | 182.05 | 181.17 | -0.47% | 2,190,800 |
| Jul 16, 2024 | 178.10 | 183.22 | 177.78 | 182.91 | 182.03 | 2.77% | 1,939,933 |
| Jul 15, 2024 | 178.58 | 180.85 | 177.82 | 177.98 | 177.12 | -0.59% | 2,216,577 |
| Jul 12, 2024 | 179.00 | 179.71 | 177.81 | 179.04 | 178.18 | 0.73% | 1,672,774 |
| Jul 11, 2024 | 174.81 | 178.55 | 174.01 | 177.74 | 176.89 | 2.45% | 1,989,873 |
| Jul 10, 2024 | 174.67 | 174.67 | 171.51 | 173.49 | 172.66 | -0.43% | 1,970,984 |
| Jul 9, 2024 | 175.69 | 175.73 | 173.32 | 174.24 | 173.40 | -0.68% | 1,777,496 |
| Jul 8, 2024 | 175.41 | 177.14 | 174.72 | 175.43 | 174.59 | 0.27% | 1,704,738 |
| Jul 5, 2024 | 175.20 | 175.96 | 174.25 | 174.96 | 174.12 | -0.36% | 1,812,072 |
| Jul 3, 2024 | 175.44 | 177.67 | 175.26 | 175.60 | 174.76 | 0.45% | 1,251,823 |
| Jul 2, 2024 | 172.49 | 175.99 | 172.49 | 174.81 | 173.97 | 1.29% | 2,454,220 |