Zoetis Inc.

ZTS · NYSE

Prices in USD

Historical prices

Zoetis Inc. (ZTS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 28, 202675.2077.7175.2077.3476.824,844,300
Aug 27, 202676.5776.9174.9375.0274.523,972,600
Aug 26, 202676.8278.7576.5577.5277.004,846,800
Aug 25, 202676.6577.4575.8877.2976.773,475,800
Aug 24, 202677.5978.2076.4877.1776.654,066,000
Aug 21, 202675.2978.5975.1877.7377.215,049,900
Aug 20, 202676.1077.2974.9475.0274.523,917,300
Aug 19, 202674.6377.4674.6276.6876.165,222,000
Aug 18, 202673.7574.4872.8873.9673.464,028,400
Aug 17, 202673.1073.1071.0072.9772.486,554,000
Aug 14, 202675.5276.3773.6173.7973.294,455,300
Aug 13, 202674.0975.8473.0175.8475.337,351,600
Aug 12, 202674.3974.3971.9973.5473.057,186,400
Aug 11, 202674.2475.8374.1075.3574.844,131,900
Aug 10, 202672.4074.9871.4574.8374.339,610,000
Aug 7, 202677.9279.2572.1972.6672.1712,784,600
Aug 6, 202678.8279.6073.7177.2776.7517,854,600
Aug 5, 202676.1076.6572.9874.3973.8910,181,200
Aug 4, 202676.0576.4274.9976.0475.537,601,400
Aug 3, 202679.3180.1776.8577.1076.585,060,800
Jul 31, 202675.6177.5274.9177.2976.775,018,300
Jul 30, 202677.0077.3875.2676.0375.524,775,400
Jul 29, 202677.3079.0877.2577.9377.415,331,600
Jul 28, 202678.2979.4377.2877.5176.996,322,000
Jul 27, 202676.0377.6575.5376.9276.403,472,000