Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoetis (NY: ZTS )

192.64 -0.60 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 192.94 194.55 191.07 192.64 3,520,724 -0.60(-0.31%)
Sep 19, 2024 198.23 200.33 191.31 193.24 2,463,093 -3.24(-1.65%)
Sep 18, 2024 196.80 198.39 194.37 196.48 1,994,529 +0.77(+0.39%)
Sep 17, 2024 194.48 196.31 194.00 195.71 1,962,925 +1.46(+0.75%)
Sep 16, 2024 192.25 194.45 191.21 194.25 1,263,431 +3.16(+1.65%)
Sep 13, 2024 190.57 192.62 190.13 191.09 1,725,181 +0.38(+0.20%)
Sep 12, 2024 189.98 190.87 187.14 190.71 1,046,028 +0.72(+0.38%)
Sep 11, 2024 190.71 190.71 186.44 189.99 1,387,933 -1.37(-0.72%)
Sep 10, 2024 191.73 192.77 187.82 191.36 2,675,676 -0.37(-0.19%)
Sep 09, 2024 190.55 193.61 190.09 191.73 2,652,672 +2.50(+1.32%)
Sep 06, 2024 187.46 190.44 187.06 189.23 2,710,103 +2.64(+1.41%)
Sep 05, 2024 187.66 188.05 185.84 186.59 1,465,679 -0.74(-0.40%)
Sep 04, 2024 183.19 187.51 181.56 187.33 1,870,955 +3.76(+2.05%)
Sep 03, 2024 182.71 184.75 182.46 183.57 1,680,871 +0.08(+0.04%)
Aug 30, 2024 183.09 184.22 180.98 183.49 2,328,502 +0.60(+0.33%)
Aug 29, 2024 183.91 184.71 182.48 182.89 1,359,893 -0.02(-0.01%)
Aug 28, 2024 182.10 184.61 182.09 182.91 1,485,360 +0.81(+0.44%)
Aug 27, 2024 181.98 183.09 181.42 182.10 1,423,909 +0.54(+0.30%)
Aug 26, 2024 181.04 182.59 180.52 181.56 1,015,953 +0.66(+0.36%)
Aug 23, 2024 182.86 182.94 180.18 180.90 1,262,768 -1.27(-0.70%)
Aug 22, 2024 183.41 184.35 181.51 182.17 1,135,820 -0.73(-0.40%)
Aug 21, 2024 184.27 184.53 181.82 182.90 1,246,774 -0.70(-0.38%)
Aug 20, 2024 184.48 184.76 182.90 183.60 1,186,379 -0.88(-0.48%)
Aug 19, 2024 183.80 184.52 182.56 184.48 1,637,030 +0.77(+0.42%)
Aug 16, 2024 183.72 184.61 182.25 183.71 1,588,377 -0.37(-0.20%)
Aug 15, 2024 184.52 186.17 182.71 184.08 1,891,868 +0.70(+0.38%)
Aug 14, 2024 188.05 188.50 182.49 183.38 2,153,104 -5.00(-2.65%)
Aug 13, 2024 184.62 189.04 184.62 188.38 1,732,688 +4.57(+2.49%)
Aug 12, 2024 184.86 185.25 182.34 183.81 1,638,146 -1.44(-0.78%)
Aug 09, 2024 188.37 189.63 185.17 185.25 1,881,669 -3.05(-1.62%)
Aug 08, 2024 185.51 188.84 185.50 188.30 1,736,253 +3.53(+1.91%)
Aug 07, 2024 186.00 190.22 184.50 184.77 2,097,114 -0.52(-0.28%)
Aug 06, 2024 185.00 189.81 184.00 185.29 3,832,237 +10.47(+5.99%)
Aug 05, 2024 176.18 178.29 172.24 174.82 3,197,355 -5.77(-3.20%)
Aug 02, 2024 181.60 183.53 178.53 180.59 2,702,670 -1.83(-1.00%)
Aug 01, 2024 181.05 183.93 180.60 182.42 1,988,773 +2.38(+1.32%)
Jul 31, 2024 182.50 183.26 179.83 180.04 1,740,105 -1.79(-0.98%)
Jul 30, 2024 181.97 184.79 180.04 181.83 2,271,267 +0.00(+0.00%)
Jul 29, 2024 180.63 183.08 179.15 181.83 1,302,922 +1.99(+1.11%)
Jul 26, 2024 182.26 183.85 179.26 179.84 2,437,327 -0.92(-0.51%)
Jul 25, 2024 181.00 186.45 179.76 180.76 2,473,703 +1.10(+0.61%)
Jul 24, 2024 179.33 180.84 178.39 179.66 1,309,991 +0.28(+0.16%)
Jul 23, 2024 181.13 182.18 179.25 179.38 1,329,399 -1.38(-0.76%)
Jul 22, 2024 180.80 182.17 178.78 180.76 1,532,933 +2.18(+1.22%)
Jul 19, 2024 180.04 180.51 176.17 178.58 2,131,428 -0.65(-0.36%)
Jul 18, 2024 180.56 184.24 179.17 179.23 2,171,180 -2.39(-1.31%)
Jul 17, 2024 181.57 184.40 180.13 181.62 2,196,004 -0.86(-0.47%)
Jul 16, 2024 177.68 182.78 177.36 182.48 1,944,549 +4.92(+2.77%)
Jul 15, 2024 178.16 180.42 174.04 177.56 2,245,957 -1.06(-0.59%)
Jul 12, 2024 178.57 179.28 177.39 178.62 1,676,753 +1.30(+0.73%)
Jul 11, 2024 174.40 178.13 173.60 177.32 1,994,606 +4.24(+2.45%)
Jul 10, 2024 174.26 174.26 171.10 173.08 1,975,673 -0.75(-0.43%)
Jul 09, 2024 175.27 175.31 172.91 173.83 1,781,724 -1.19(-0.68%)
Jul 08, 2024 174.99 176.72 174.31 175.01 1,708,794 +0.47(+0.27%)
Jul 05, 2024 174.78 175.54 173.84 174.54 1,816,383 -0.64(-0.36%)
Jul 03, 2024 175.02 177.25 174.84 175.18 1,254,801 +0.79(+0.45%)
Jul 02, 2024 172.08 175.57 172.08 174.40 2,460,039 +2.23(+1.29%)
Jul 01, 2024 172.85 175.04 171.59 172.17 1,593,641 -0.78(-0.45%)
Jun 28, 2024 176.04 176.65 172.62 172.95 4,199,546 -3.09(-1.76%)
Jun 27, 2024 174.08 181.23 173.85 176.04 4,174,726 +5.55(+3.25%)
Jun 26, 2024 166.81 171.10 166.06 170.49 2,058,670 +2.91(+1.74%)
Jun 25, 2024 171.38 172.01 167.32 167.58 2,298,888 -3.85(-2.25%)
Jun 24, 2024 171.30 173.88 169.90 171.43 1,890,348 +0.75(+0.44%)
Jun 21, 2024 168.98 171.38 168.95 170.68 4,922,220 +2.90(+1.73%)
Jun 20, 2024 169.42 170.69 166.70 167.78 3,241,369 -1.48(-0.87%)
Jun 18, 2024 170.00 171.18 168.37 169.26 2,279,062 -1.24(-0.73%)
Jun 17, 2024 167.90 171.21 166.92 170.49 1,802,946 +0.35(+0.21%)
Jun 14, 2024 170.05 171.19 168.49 170.15 2,230,609 -0.77(-0.45%)
Jun 13, 2024 175.45 176.08 170.40 170.91 2,304,311 -4.52(-2.58%)
Jun 12, 2024 178.57 178.70 174.38 175.43 2,073,177 -2.68(-1.51%)
Jun 11, 2024 178.08 178.57 177.04 178.12 1,848,581 -0.29(-0.16%)
Jun 10, 2024 176.15 179.33 175.60 178.41 2,512,823 +1.91(+1.08%)
Jun 07, 2024 175.48 176.70 174.83 176.50 1,823,784 +0.14(+0.08%)
Jun 06, 2024 174.11 176.48 173.58 176.36 2,728,658 +0.96(+0.55%)
Jun 05, 2024 172.49 176.31 172.49 175.40 1,875,259 +3.93(+2.29%)
Jun 04, 2024 170.52 171.85 169.26 171.47 1,307,666 -0.49(-0.28%)
Jun 03, 2024 169.64 173.86 169.58 171.96 2,147,752 +2.80(+1.66%)
May 31, 2024 169.60 171.74 167.56 169.16 4,099,936 +0.12(+0.07%)
May 30, 2024 170.28 173.76 167.91 169.04 2,911,606 -1.36(-0.80%)
May 29, 2024 169.08 173.02 169.01 170.40 3,078,617 -0.50(-0.29%)
May 28, 2024 169.64 171.30 168.80 170.89 2,309,853 +1.23(+0.72%)
May 24, 2024 171.16 171.86 169.33 169.67 1,898,329 -0.83(-0.49%)
May 23, 2024 171.61 172.10 169.33 170.49 1,950,509 -1.15(-0.67%)
May 22, 2024 171.61 173.57 170.58 171.64 1,579,470 -0.74(-0.43%)
May 21, 2024 173.06 175.36 172.11 172.38 1,604,164 -1.60(-0.92%)
May 20, 2024 173.18 174.29 171.78 173.98 2,259,807 +0.33(+0.19%)
May 17, 2024 173.64 174.25 172.17 173.65 2,004,225 +0.35(+0.20%)
May 16, 2024 172.37 174.43 172.15 173.30 1,699,024 +0.43(+0.25%)
May 15, 2024 170.44 174.57 170.23 172.87 2,591,970 +4.40(+2.61%)
May 14, 2024 169.41 169.80 168.23 168.47 2,054,937 +0.96(+0.57%)
May 13, 2024 169.03 171.15 167.40 167.51 2,130,829 -1.13(-0.67%)
May 10, 2024 168.31 169.59 167.89 168.64 2,015,532 +0.91(+0.54%)
May 09, 2024 165.41 167.99 164.53 167.73 2,150,520 +3.20(+1.95%)
May 08, 2024 166.68 167.10 160.62 164.53 4,684,204 -3.52(-2.10%)
May 07, 2024 166.56 171.82 166.07 168.05 3,345,445 +2.49(+1.51%)
May 06, 2024 166.95 167.22 164.49 165.56 3,088,671 -1.12(-0.67%)
May 03, 2024 170.05 171.28 166.55 166.67 3,014,281 -0.16(-0.10%)
May 02, 2024 162.71 169.59 160.99 166.83 5,335,217 +8.71(+5.51%)
May 01, 2024 157.79 160.40 157.66 158.12 3,788,088 -0.74(-0.46%)
Apr 30, 2024 159.26 161.75 158.54 158.86 3,656,537 -0.46(-0.29%)
Apr 29, 2024 158.04 164.65 158.04 159.32 4,861,099 +1.28(+0.81%)
Apr 26, 2024 152.27 158.36 152.27 158.04 5,248,928 +5.05(+3.30%)
Apr 25, 2024 150.61 153.23 149.68 153.00 4,578,062 +2.47(+1.64%)
Apr 24, 2024 148.89 151.38 148.40 150.52 3,649,005 +1.32(+0.88%)
Apr 23, 2024 145.90 149.54 144.84 149.21 4,325,518 +4.01(+2.76%)
Apr 22, 2024 150.46 151.17 144.46 145.19 4,555,899 -0.96(-0.65%)
Apr 19, 2024 151.14 151.18 145.45 146.15 6,243,689 -6.60(-4.32%)
Apr 18, 2024 151.27 153.31 150.81 152.75 4,784,221 +1.60(+1.06%)
Apr 17, 2024 152.21 152.38 150.45 151.15 3,287,637 -1.08(-0.71%)
Apr 16, 2024 149.42 153.60 147.89 152.22 4,993,578 +3.23(+2.17%)
Apr 15, 2024 150.33 154.19 148.47 148.99 8,712,765 -0.21(-0.14%)
Apr 12, 2024 155.04 155.17 147.71 149.20 11,638,386 -12.68(-7.83%)
Apr 11, 2024 162.47 163.43 160.42 161.88 2,302,433 -0.47(-0.29%)
Apr 10, 2024 163.40 164.01 161.79 162.35 2,679,697 -3.92(-2.36%)
Apr 09, 2024 165.00 166.31 163.88 166.27 1,839,351 +1.44(+0.87%)
Apr 08, 2024 165.02 166.02 163.19 164.83 2,313,425 -0.17(-0.10%)
Apr 05, 2024 164.90 168.51 164.45 165.00 3,683,108 +0.34(+0.21%)
Apr 04, 2024 164.35 167.91 163.59 164.66 4,328,624 +2.54(+1.56%)
Apr 03, 2024 164.14 165.39 161.79 162.12 2,494,035 -2.03(-1.24%)
Apr 02, 2024 164.81 165.30 162.79 164.15 2,404,054 -2.00(-1.20%)
Apr 01, 2024 168.11 168.61 165.25 166.15 1,906,450 -2.18(-1.29%)
Mar 28, 2024 167.85 169.54 169.50 168.33 3,413,564 +0.70(+0.42%)
Mar 27, 2024 166.47 167.65 165.47 167.63 2,872,780 +2.83(+1.71%)
Mar 26, 2024 168.33 168.35 163.25 164.81 4,573,877 -2.13(-1.28%)
Mar 25, 2024 168.42 168.96 166.16 166.94 2,807,222 -1.08(-0.65%)
Mar 22, 2024 167.89 170.47 167.28 168.02 2,855,360 +0.58(+0.34%)
Mar 21, 2024 171.83 173.42 167.15 167.44 4,423,785 -2.66(-1.56%)
Mar 20, 2024 171.75 172.20 168.46 170.10 3,716,781 -1.96(-1.14%)
Mar 19, 2024 170.77 172.60 169.38 172.06 3,643,000 +2.26(+1.33%)
Mar 18, 2024 172.84 173.37 169.52 169.80 4,980,790 -1.87(-1.09%)
Mar 15, 2024 172.88 174.60 170.72 171.67 3,417,471 -1.30(-0.75%)
Mar 14, 2024 176.56 176.56 169.83 172.97 6,466,256 -2.34(-1.33%)
Mar 13, 2024 180.65 182.02 175.07 175.31 5,978,631 -5.09(-2.82%)
Mar 12, 2024 182.69 182.87 180.00 180.41 2,612,038 -2.13(-1.17%)
Mar 11, 2024 181.67 183.03 179.48 182.53 3,401,234 +1.32(+0.73%)
Mar 08, 2024 181.05 182.03 178.90 181.21 6,552,147 +0.65(+0.36%)
Mar 07, 2024 183.95 184.15 180.44 180.56 3,859,378 -2.01(-1.10%)
Mar 06, 2024 184.34 186.26 182.28 182.57 5,054,877 -1.69(-0.92%)
Mar 05, 2024 186.46 186.75 183.46 184.26 2,521,663 -2.62(-1.40%)
Mar 04, 2024 188.62 189.43 185.54 186.88 3,776,845 -2.94(-1.55%)
Mar 01, 2024 194.98 195.21 187.51 189.83 3,743,892 -7.47(-3.79%)
Feb 29, 2024 199.46 199.49 197.16 197.30 2,864,077 -1.60(-0.80%)
Feb 28, 2024 198.26 199.46 196.07 198.90 2,013,743 +0.94(+0.47%)
Feb 27, 2024 196.62 198.21 193.03 197.96 1,995,004 +1.95(+0.99%)
Feb 26, 2024 195.87 196.96 194.44 196.01 2,109,507 -0.17(-0.09%)
Feb 23, 2024 196.32 197.18 193.80 196.18 2,403,723 +0.55(+0.28%)
Feb 22, 2024 188.32 195.65 187.56 195.64 3,357,213 +8.24(+4.40%)
Feb 21, 2024 185.69 187.88 185.69 187.40 3,195,573 +1.82(+0.98%)
Feb 20, 2024 186.32 188.42 185.27 185.58 2,515,863 -1.83(-0.98%)
Feb 16, 2024 188.41 189.36 186.95 187.41 1,964,031 -1.25(-0.66%)
Feb 15, 2024 182.90 189.35 182.90 188.66 2,739,830 +5.54(+3.03%)
Feb 14, 2024 184.22 185.52 181.15 183.12 2,741,047 +0.59(+0.32%)
Feb 13, 2024 185.63 189.62 181.12 182.53 4,161,494 -13.13(-6.71%)
Feb 12, 2024 196.71 198.58 195.43 195.66 2,481,923 -0.63(-0.32%)
Feb 09, 2024 194.57 197.19 194.57 196.29 2,246,029 +1.56(+0.80%)
Feb 08, 2024 195.06 195.97 193.98 194.73 1,560,137 -1.33(-0.68%)
Feb 07, 2024 195.12 196.91 194.19 196.06 2,028,389 +0.94(+0.48%)
Feb 06, 2024 191.00 195.49 189.88 195.12 2,472,197 +5.94(+3.14%)
Feb 05, 2024 187.46 189.88 186.46 189.18 2,123,519 +1.12(+0.60%)
Feb 02, 2024 186.41 189.19 184.65 188.06 1,183,819 -0.10(-0.05%)
Feb 01, 2024 187.32 188.65 184.41 188.16 1,592,457 +1.32(+0.71%)
Jan 31, 2024 191.13 191.78 186.46 186.83 2,161,287 -3.60(-1.89%)
Jan 30, 2024 191.87 192.50 189.45 190.43 1,615,536 -1.32(-0.69%)
Jan 29, 2024 190.36 192.00 188.97 191.76 1,678,865 +1.23(+0.65%)
Jan 26, 2024 188.22 191.88 187.99 190.52 1,849,882 +4.18(+2.24%)
Jan 25, 2024 184.56 186.55 184.34 186.34 2,543,857 +1.24(+0.67%)
Jan 24, 2024 187.83 188.71 184.96 185.10 1,847,282 -2.02(-1.08%)
Jan 23, 2024 190.55 190.94 186.81 187.12 1,497,601 -3.08(-1.62%)
Jan 22, 2024 189.12 193.24 189.12 190.20 1,900,597 +2.81(+1.50%)
Jan 19, 2024 189.58 189.93 186.19 187.40 2,297,029 -2.11(-1.11%)
Jan 18, 2024 190.43 191.81 188.19 189.51 3,852,843 +0.03(+0.02%)
Jan 17, 2024 190.56 191.57 188.29 189.48 1,690,647 -2.07(-1.08%)
Jan 16, 2024 196.63 197.44 191.23 191.55 2,333,569 -5.91(-2.99%)
Jan 12, 2024 196.21 198.07 195.40 197.46 1,739,451 +2.21(+1.13%)
Jan 11, 2024 196.75 196.93 194.28 195.24 1,601,446 -2.05(-1.04%)
Jan 10, 2024 195.11 197.39 194.45 197.29 1,335,210 +2.81(+1.44%)
Jan 09, 2024 194.09 198.33 192.60 194.48 1,998,123 -0.21(-0.11%)
Jan 08, 2024 193.08 194.82 191.23 194.69 1,622,729 +1.29(+0.67%)
Jan 05, 2024 191.63 194.48 191.63 193.40 1,096,359 +0.80(+0.42%)
Jan 04, 2024 191.41 193.48 190.58 192.59 1,865,948 +1.10(+0.57%)
Jan 03, 2024 194.46 194.49 191.36 191.49 1,504,197 -3.61(-1.85%)
Jan 02, 2024 194.33 196.47 193.59 195.10 1,654,674 -0.79(-0.41%)
Dec 29, 2023 195.21 196.53 194.79 195.90 1,014,807 +0.21(+0.11%)
Dec 28, 2023 196.15 197.12 195.06 195.69 886,710 +0.26(+0.13%)
Dec 27, 2023 193.95 195.54 193.28 195.43 772,172 +1.39(+0.72%)
Dec 26, 2023 193.43 194.88 192.64 194.04 820,757 +0.52(+0.27%)
Dec 22, 2023 193.86 194.45 191.30 193.53 1,560,052 +0.32(+0.16%)
Dec 21, 2023 194.54 195.50 192.45 193.21 2,134,966 +0.03(+0.02%)
Dec 20, 2023 196.52 197.85 193.12 193.18 1,846,960 -3.42(-1.74%)
Dec 19, 2023 196.30 197.50 195.77 196.60 1,612,301 +1.35(+0.69%)
Dec 18, 2023 196.33 196.66 194.14 195.25 1,554,704 +0.43(+0.22%)
Dec 15, 2023 197.92 197.92 192.52 194.83 4,088,984 -3.77(-1.90%)
Dec 14, 2023 196.52 200.41 196.52 198.60 3,067,322 +2.66(+1.36%)
Dec 13, 2023 190.35 196.19 189.51 195.94 2,119,253 +5.90(+3.10%)
Dec 12, 2023 188.66 191.06 187.51 190.04 1,914,005 +2.00(+1.06%)
Dec 11, 2023 183.79 188.73 183.30 188.05 3,223,203 +4.82(+2.63%)
Dec 08, 2023 180.72 183.47 180.12 183.22 1,485,753 +2.75(+1.52%)
Dec 07, 2023 181.10 181.24 179.16 180.47 1,096,774 -0.17(-0.09%)
Dec 06, 2023 179.40 181.81 179.29 180.64 1,564,570 +2.33(+1.31%)
Dec 05, 2023 179.94 180.68 177.53 178.31 1,436,578 -2.45(-1.36%)
Dec 04, 2023 177.48 181.30 177.48 180.76 1,571,209 +2.97(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.