Zoetis (ZTS)

79.72
+1.45 (1.85%)
NYSE · Last Trade: Oct 31st, 8:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Zoetis (ZTS)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202679.8480.6179.2279.724,118,15779.72
10/29/202678.4479.2877.7678.802,936,02178.27
10/28/202677.3678.5677.0377.802,618,16577.28
10/27/202680.5980.5978.0678.232,834,34377.70
10/26/202680.9581.1980.1080.972,903,91480.43
10/23/202681.1481.8680.6081.032,860,23780.48
10/22/202679.9082.2979.9082.004,828,10281.45
10/21/202679.2280.0078.8879.623,037,10279.08
10/20/202679.6480.2579.0380.043,741,68879.50
10/19/202678.8579.9878.4579.593,064,79579.05
10/16/202678.2980.5978.2979.385,579,02378.85
10/15/202676.7079.1576.5278.425,028,63977.89
10/14/202674.5475.8974.2575.294,158,20574.78
10/13/202675.9875.9974.2874.303,302,97673.80
10/12/202675.0075.6974.1775.654,089,61775.14
10/09/202673.0474.8573.0074.812,912,33574.31
10/08/202671.3673.7571.1573.086,176,39472.59
10/07/202671.7372.0971.1171.554,128,14471.07
10/06/202671.8872.3070.5971.333,618,12870.85
10/05/202669.4171.4769.0071.413,644,19070.93
10/02/202669.1270.1068.7769.695,260,39169.22
10/01/202670.0070.9068.9269.105,347,18768.64
9/30/202670.5570.7769.5269.834,444,49169.36
9/29/202671.4071.7070.0070.303,521,08569.83
9/28/202670.5071.6870.0871.433,906,84170.95
9/25/202670.0071.0869.5271.054,166,94270.57
9/24/202671.8572.3869.9370.273,371,39269.80
9/23/202672.7573.5571.5571.613,845,03471.13
9/22/202671.9873.4671.2472.863,840,78872.37
9/21/202672.0672.4770.2671.333,944,95670.85
9/18/202672.5773.0571.4071.409,881,00970.92
9/17/202673.3573.4472.0073.024,043,60172.53
9/16/202673.4773.9072.9273.004,590,79972.51
9/15/202672.9173.7872.7273.434,080,13072.94
9/14/202674.2074.8273.4873.673,768,46473.17
9/11/202673.2473.5071.5072.975,242,68172.48
9/10/202673.0773.4072.3572.865,409,82972.37
9/09/202673.5074.0873.0973.315,448,58172.82
9/08/202674.8075.1073.4873.565,658,29273.07
9/04/202675.0875.8474.8375.814,191,50175.30
9/03/202677.0178.0074.7476.293,129,32775.78
9/02/202677.4677.8575.8876.174,474,89475.66
9/01/202677.9177.9376.1577.254,000,86476.73
8/31/202677.0077.2175.6277.105,820,08876.58
8/28/202675.2077.7175.2077.344,845,30476.82
8/27/202676.5776.9174.9375.023,974,30774.52
8/26/202676.8278.7576.5577.524,847,57077.00
8/25/202676.6577.4575.8877.293,476,99576.77
8/24/202677.5978.2076.4877.174,067,05776.65
8/21/202675.2978.5975.1877.735,054,62777.21
8/20/202676.1077.2974.9475.023,914,87774.52
8/19/202674.6377.4674.6276.685,258,22976.16
8/18/202673.7574.4872.8873.964,027,95473.46
8/17/202673.1073.1071.0072.976,553,40372.48
8/14/202675.5276.3773.6173.794,455,36873.29
8/13/202674.0975.8473.0175.847,350,89875.33
8/12/202674.3974.3971.9973.547,183,12573.05
8/11/202674.2475.8374.0975.354,131,92874.84
8/10/202672.4074.9871.4574.839,609,81774.33
8/07/202677.9279.2572.1972.6612,784,55672.17
8/06/202678.8279.6073.7177.2717,856,23876.75
8/05/202676.1076.6572.9874.3910,167,56973.89
8/04/202676.0576.4274.9976.047,620,44975.53
8/03/202679.3180.1776.8577.105,059,99976.58