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: 7:00 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 27, 2013 29.53 29.57 29.05 29.15 2,555,481 -0.40(-1.36%)
Sep 26, 2013 29.21 29.60 29.19 29.55 2,446,563 +0.49(+1.67%)
Sep 25, 2013 29.45 29.45 29.03 29.06 3,383,527 -0.39(-1.33%)
Sep 24, 2013 29.59 29.63 29.20 29.45 2,330,665 -0.09(-0.32%)
Sep 23, 2013 30.12 30.12 29.33 29.55 3,547,630 -0.57(-1.90%)
Sep 20, 2013 30.58 30.64 29.82 30.12 12,180,744 -0.30(-0.98%)
Sep 19, 2013 30.69 30.78 30.09 30.42 4,412,704 -0.20(-0.64%)
Sep 18, 2013 30.20 30.62 29.90 30.61 4,182,312 +0.32(+1.05%)
Sep 17, 2013 29.95 30.42 29.92 30.30 4,933,768 +0.50(+1.66%)
Sep 16, 2013 29.50 30.11 29.05 29.80 7,557,096 +0.75(+2.58%)
Sep 13, 2013 29.07 29.29 28.92 29.05 3,299,636 -0.03(-0.10%)
Sep 12, 2013 29.34 29.37 28.84 29.08 3,079,423 -0.23(-0.80%)
Sep 11, 2013 29.34 29.44 28.90 29.31 6,805,873 +0.36(+1.23%)
Sep 10, 2013 29.31 29.77 28.87 28.96 5,369,912 +0.34(+1.18%)
Sep 09, 2013 28.67 29.01 28.40 28.62 2,887,145 -0.02(-0.07%)
Sep 06, 2013 28.49 28.96 28.04 28.64 5,606,709 +0.26(+0.92%)
Sep 05, 2013 27.81 28.53 27.75 28.38 6,079,322 +0.60(+2.16%)
Sep 04, 2013 27.55 27.80 27.46 27.78 3,406,356 +0.24(+0.88%)
Sep 03, 2013 27.56 27.86 27.31 27.54 2,193,287 +0.26(+0.96%)
Aug 30, 2013 27.55 27.60 27.17 27.27 2,454,224 -0.30(-1.09%)
Aug 29, 2013 27.54 27.70 27.34 27.57 1,663,934 -0.09(-0.34%)
Aug 28, 2013 27.20 27.91 26.96 27.67 5,950,185 +0.35(+1.27%)
Aug 27, 2013 27.63 27.76 27.13 27.32 8,663,373 -0.56(-2.01%)
Aug 26, 2013 28.22 28.22 27.74 27.88 7,673,503 -0.37(-1.32%)
Aug 23, 2013 27.96 28.28 27.73 28.26 2,710,735 +0.31(+1.10%)
Aug 22, 2013 27.91 28.08 27.67 27.95 3,239,297 +0.02(+0.07%)
Aug 21, 2013 28.14 28.25 27.70 27.93 3,774,305 -0.36(-1.26%)
Aug 20, 2013 27.94 28.45 27.80 28.28 4,065,730 +0.34(+1.21%)
Aug 19, 2013 27.99 28.35 27.92 27.95 2,651,167 -0.12(-0.43%)
Aug 16, 2013 28.01 28.26 27.84 28.07 3,931,849 -0.02(-0.07%)
Aug 15, 2013 28.01 28.22 27.87 28.09 6,219,110 -0.11(-0.40%)
Aug 14, 2013 28.54 28.66 28.14 28.20 4,123,267 -0.29(-1.02%)
Aug 13, 2013 28.54 28.77 28.26 28.49 3,330,535 +0.11(+0.40%)
Aug 12, 2013 28.71 29.00 28.11 28.38 6,192,133 -0.54(-1.88%)
Aug 09, 2013 29.14 29.23 28.80 28.92 2,975,584 -0.31(-1.06%)
Aug 08, 2013 29.38 29.78 29.17 29.23 7,654,421 +0.00(+0.00%)
Aug 07, 2013 29.10 29.38 28.68 29.23 6,327,300 +0.10(+0.35%)
Aug 06, 2013 29.64 30.41 29.09 29.13 13,289,990 -0.11(-0.38%)
Aug 05, 2013 28.51 29.37 28.51 29.24 7,784,195 +0.29(+1.00%)
Aug 02, 2013 28.18 28.97 27.99 28.95 5,544,263 +0.73(+2.59%)
Aug 01, 2013 28.04 28.27 27.56 28.22 8,666,075 +0.33(+1.17%)
Jul 31, 2013 28.07 28.25 27.88 27.89 5,752,531 -0.22(-0.77%)
Jul 30, 2013 28.21 28.37 27.97 28.11 4,948,504 -0.05(-0.17%)
Jul 29, 2013 28.32 28.57 28.05 28.15 4,407,154 -0.32(-1.12%)
Jul 26, 2013 28.44 28.57 28.07 28.47 5,399,313 -0.08(-0.29%)
Jul 25, 2013 27.96 28.58 27.80 28.56 5,850,511 +0.58(+2.07%)
Jul 24, 2013 28.19 28.58 27.75 27.98 5,226,318 -0.15(-0.53%)
Jul 23, 2013 28.45 28.48 27.84 28.13 5,442,147 -0.20(-0.69%)
Jul 22, 2013 28.49 28.45 28.22 28.32 4,548,428 +0.03(+0.10%)
Jul 19, 2013 28.81 28.82 28.18 28.29 9,563,990 -0.54(-1.88%)
Jul 18, 2013 29.11 29.19 28.79 28.84 4,337,909 -0.13(-0.45%)
Jul 17, 2013 29.22 29.22 28.86 28.97 2,768,625 -0.19(-0.64%)
Jul 16, 2013 29.53 29.61 29.10 29.15 4,596,962 -0.39(-1.33%)
Jul 15, 2013 29.30 29.61 29.10 29.55 4,491,592 +0.22(+0.73%)
Jul 12, 2013 29.02 29.36 29.01 29.33 5,804,623 +0.40(+1.39%)
Jul 11, 2013 29.41 29.43 28.86 28.93 4,797,426 -0.11(-0.39%)
Jul 10, 2013 29.08 29.23 28.51 29.04 6,973,856 +0.06(+0.19%)
Jul 09, 2013 29.12 29.38 28.95 28.99 9,312,964 +0.04(+0.13%)
Jul 08, 2013 28.49 28.98 28.28 28.95 16,760,932 +0.72(+2.55%)
Jul 05, 2013 27.89 28.24 27.86 28.23 11,564,928 +0.83(+3.04%)
Jul 03, 2013 27.76 27.83 27.11 27.40 13,820,951 -0.39(-1.41%)
Jul 02, 2013 28.28 28.85 27.71 27.79 11,928,306 -0.85(-2.97%)
Jul 01, 2013 29.02 29.06 28.19 28.64 18,811,604 -0.26(-0.91%)
Jun 28, 2013 28.91 29.37 28.57 28.90 20,754,746 -0.07(-0.26%)
Jun 26, 2013 29.75 29.85 28.93 28.98 25,423,622 -0.49(-1.65%)
Jun 25, 2013 28.82 29.59 28.54 29.46 14,440,963 +1.04(+3.65%)
Jun 24, 2013 28.21 28.54 27.51 28.43 42,352,980 -0.21(-0.72%)
Jun 21, 2013 28.58 29.09 28.39 28.63 36,011,820 +0.38(+1.36%)
Jun 20, 2013 28.90 29.04 28.12 28.25 15,964,928 -0.76(-2.61%)
Jun 19, 2013 29.06 29.23 28.84 29.01 25,098,472 -0.17(-0.58%)
Jun 18, 2013 29.31 29.37 28.96 29.17 25,956,458 +0.21(+0.71%)
Jun 17, 2013 29.38 29.72 28.73 28.97 28,627,772 +0.15(+0.52%)
Jun 14, 2013 29.01 29.25 28.64 28.82 11,398,899 -0.35(-1.19%)
Jun 13, 2013 29.44 29.52 28.88 29.16 6,252,123 -0.34(-1.14%)
Jun 12, 2013 29.89 29.97 29.38 29.50 8,174,449 -0.16(-0.54%)
Jun 11, 2013 29.66 29.96 29.38 29.66 6,805,428 -0.29(-0.97%)
Jun 10, 2013 29.78 30.04 29.44 29.95 5,335,470 +0.48(+1.62%)
Jun 07, 2013 30.18 30.25 29.20 29.47 5,487,297 -0.54(-1.81%)
Jun 06, 2013 30.10 30.23 29.51 30.02 3,119,762 -0.08(-0.28%)
Jun 05, 2013 30.33 30.33 29.71 30.10 3,764,500 -0.22(-0.71%)
Jun 04, 2013 30.72 30.87 29.79 30.32 4,823,726 -0.33(-1.07%)
Jun 03, 2013 29.95 30.73 29.30 30.64 3,632,588 +0.70(+2.34%)
May 31, 2013 30.22 30.26 29.75 29.94 6,960,229 -0.22(-0.74%)
May 30, 2013 30.66 30.97 30.03 30.17 4,204,605 -0.66(-2.15%)
May 29, 2013 32.05 32.05 30.76 30.83 3,308,537 -1.23(-3.82%)
May 28, 2013 31.62 32.07 31.42 32.06 5,301,614 +0.75(+2.39%)
May 24, 2013 31.06 31.46 30.44 31.31 6,318,151 +0.58(+1.89%)
May 23, 2013 31.11 31.62 30.61 30.73 9,628,017 -0.66(-2.12%)
May 22, 2013 30.46 31.80 29.71 31.39 27,794,206 +0.48(+1.54%)
May 21, 2013 31.41 31.57 30.87 30.91 1,808,742 -0.63(-1.99%)
May 20, 2013 31.72 31.81 31.44 31.54 786,267 -0.18(-0.56%)
May 17, 2013 31.20 31.72 31.05 31.72 1,028,642 +0.48(+1.53%)
May 16, 2013 31.33 31.62 31.03 31.24 1,367,480 +0.56(+1.83%)
May 15, 2013 30.82 30.93 30.46 30.68 601,941 -0.23(-0.76%)
May 13, 2013 30.93 31.33 30.64 30.91 468,799 -0.13(-0.42%)
May 10, 2013 31.38 31.45 30.85 31.04 570,735 -0.35(-1.10%)
May 09, 2013 31.17 31.50 31.14 31.39 1,044,332 +0.27(+0.87%)
May 08, 2013 30.88 31.29 30.61 31.12 1,105,225 +0.36(+1.16%)
May 07, 2013 30.95 30.95 30.22 30.76 748,866 -0.06(-0.18%)
May 06, 2013 31.20 31.33 30.64 30.82 538,278 -0.25(-0.81%)
May 03, 2013 31.46 31.19 31.03 31.07 1,067,563 -0.07(-0.21%)
May 02, 2013 31.23 31.69 30.98 31.14 744,135 -0.10(-0.33%)
May 01, 2013 30.85 31.35 30.56 31.24 1,490,339 +0.35(+1.12%)
Apr 30, 2013 31.51 32.50 30.81 30.90 3,623,493 +0.34(+1.10%)
Apr 29, 2013 30.83 30.83 30.10 30.56 1,829,095 +0.02(+0.06%)
Apr 26, 2013 29.58 30.58 29.58 30.54 1,519,614 +1.02(+3.45%)
Apr 25, 2013 28.94 29.93 28.77 29.52 1,625,133 +0.87(+3.04%)
Apr 24, 2013 29.59 29.65 28.46 28.65 4,434,611 -1.01(-3.41%)
Apr 23, 2013 30.67 30.84 29.47 29.66 2,919,834 -0.90(-2.94%)
Apr 22, 2013 30.78 30.78 30.15 30.56 985,475 -0.05(-0.15%)
Apr 19, 2013 30.61 30.68 29.76 30.61 2,307,771 +0.22(+0.74%)
Apr 18, 2013 30.97 30.97 30.30 30.38 854,903 -0.39(-1.28%)
Apr 17, 2013 30.86 31.09 30.10 30.77 3,356,931 -0.30(-0.96%)
Apr 16, 2013 30.28 31.22 30.21 31.07 2,427,322 +0.91(+3.01%)
Apr 15, 2013 30.94 31.09 30.10 30.17 897,221 -0.93(-2.98%)
Apr 12, 2013 30.85 31.20 30.50 31.09 773,196 +0.07(+0.21%)
Apr 11, 2013 31.08 31.10 30.75 31.03 1,952,159 +0.01(+0.03%)
Apr 10, 2013 31.59 31.59 30.86 31.02 1,036,126 -0.27(-0.87%)
Apr 09, 2013 30.92 31.43 30.46 31.29 2,140,094 +0.49(+1.58%)
Apr 08, 2013 29.89 30.86 29.73 30.80 2,100,260 +0.90(+3.00%)
Apr 05, 2013 29.69 30.01 28.60 29.90 4,236,072 +0.11(+0.38%)
Apr 04, 2013 30.32 30.41 29.67 29.79 2,080,173 -0.65(-2.12%)
Apr 03, 2013 30.57 30.86 30.28 30.44 1,506,559 -0.02(-0.06%)
Apr 02, 2013 30.56 31.00 30.37 30.46 761,170 -0.04(-0.12%)
Apr 01, 2013 31.27 31.43 30.34 30.49 1,567,053 -0.76(-2.43%)
Mar 28, 2013 30.74 31.34 30.53 31.25 7,946,602 +0.62(+2.02%)
Mar 27, 2013 30.30 30.77 30.00 30.63 2,027,173 +0.22(+0.71%)
Mar 26, 2013 30.62 30.68 29.94 30.42 1,492,498 +0.05(+0.15%)
Mar 25, 2013 31.33 31.33 30.17 30.37 1,415,661 -0.62(-1.99%)
Mar 22, 2013 31.39 31.58 30.63 30.99 816,039 -0.33(-1.05%)
Mar 21, 2013 31.72 31.81 31.15 31.32 549,882 -0.04(-0.12%)
Mar 20, 2013 30.78 31.38 30.41 31.35 2,078,429 +0.66(+2.16%)
Mar 19, 2013 30.69 31.27 30.25 30.69 1,428,179 -0.04(-0.12%)
Mar 18, 2013 30.64 30.82 30.54 30.73 2,535,097 -0.56(-1.79%)
Mar 15, 2013 32.47 32.60 31.17 31.29 2,877,230 -1.12(-3.46%)
Mar 14, 2013 32.12 33.14 32.09 32.41 1,993,475 +0.60(+1.88%)
Mar 13, 2013 31.72 31.87 30.95 31.81 2,395,075 +0.17(+0.53%)
Mar 12, 2013 31.92 32.04 31.44 31.64 1,664,693 -0.34(-1.05%)
Mar 11, 2013 31.78 32.06 31.11 31.98 1,848,242 +0.08(+0.26%)
Mar 08, 2013 31.84 32.46 31.62 31.90 1,647,052 -0.44(-1.36%)
Mar 07, 2013 31.77 32.45 31.40 32.34 1,410,775 +0.66(+2.10%)
Mar 06, 2013 32.13 32.17 31.67 31.67 857,064 -0.41(-1.28%)
Mar 05, 2013 32.20 32.26 31.58 32.08 1,510,593 -0.06(-0.17%)
Mar 04, 2013 32.56 32.64 32.03 32.14 924,863 -0.23(-0.72%)
Mar 01, 2013 31.21 32.47 31.02 32.37 2,494,434 +1.08(+3.44%)
Feb 28, 2013 30.80 31.39 30.60 31.30 3,197,137 +1.06(+3.50%)
Feb 27, 2013 29.94 30.92 29.94 30.24 1,435,967 +0.26(+0.87%)
Feb 26, 2013 29.99 30.32 29.93 29.98 1,120,721 -0.51(-1.69%)
Feb 22, 2013 30.67 30.81 30.41 30.49 1,020,047 +0.03(+0.09%)
Feb 21, 2013 30.41 30.69 29.81 30.46 3,465,199 -0.15(-0.49%)
Feb 20, 2013 31.66 31.70 30.50 30.61 1,969,605 -1.05(-3.31%)
Feb 19, 2013 31.83 31.88 31.41 31.66 1,289,819 -0.13(-0.41%)
Feb 15, 2013 31.17 31.90 30.88 31.79 5,788,132 +0.66(+2.13%)
Feb 14, 2013 31.24 31.30 30.66 31.13 3,157,617 -0.26(-0.83%)
Feb 13, 2013 31.62 31.62 30.88 31.39 1,356,944 -0.18(-0.56%)
Feb 12, 2013 31.25 31.81 31.02 31.57 1,749,884 +0.45(+1.44%)
Feb 11, 2013 30.93 31.34 30.76 31.12 1,589,392 +0.20(+0.64%)
Feb 08, 2013 30.23 31.33 30.22 30.92 2,777,996 +0.98(+3.28%)
Feb 07, 2013 29.01 30.62 29.01 29.94 4,062,171 +0.91(+3.13%)
Feb 06, 2013 28.99 29.41 28.77 29.03 2,272,218 +0.01(+0.03%)
Feb 04, 2013 29.09 29.93 28.78 29.02 8,224,597 +0.01(+0.03%)
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.