Zoetis Inc.

ZTS · NYSE

Prices in USD

Historical prices

Zoetis Inc. (ZTS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 24, 202675.1276.0674.2875.3574.845,098,600
Jul 23, 202673.8975.1173.5574.5774.076,319,700
Jul 22, 202675.7876.0273.6774.1973.694,680,700
Jul 21, 202675.5076.4674.5675.3574.844,827,300
Jul 20, 202675.6976.5074.6576.2075.695,635,700
Jul 17, 202677.4078.0575.6876.5675.527,544,400
Jul 16, 202675.4277.4375.3976.9175.867,403,600
Jul 15, 202674.7876.4074.2374.5373.525,359,500
Jul 14, 202674.6774.8473.3874.0773.065,321,100
Jul 13, 202675.9076.5074.5275.3974.366,093,600
Jul 10, 202675.8676.9975.2575.5674.535,157,700
Jul 9, 202674.7575.8674.0175.0874.065,611,300
Jul 8, 202675.4776.0673.8075.1074.084,838,000
Jul 7, 202676.5077.9975.8276.2975.254,683,300
Jul 6, 202675.0675.6473.0675.4274.397,187,300
Jul 2, 202673.2875.0572.9074.8073.784,356,400
Jul 1, 202672.2674.6472.1172.4571.466,268,200
Jun 30, 202673.1773.5671.4771.8670.888,322,200
Jun 29, 202676.8376.8973.0673.2572.256,520,300
Jun 26, 202676.8977.6175.5576.0975.0615,723,300
Jun 25, 202678.7179.9177.2677.8276.765,790,300
Jun 24, 202677.8179.0977.3678.1777.114,762,100
Jun 23, 202676.6878.0076.3276.8475.795,859,200
Jun 22, 202676.8878.4675.6475.8974.866,772,600
Jun 18, 202677.7379.0677.3178.7177.6417,091,900