ZTS: Zoetis Inc. Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 46.1276

CLOSE 46.1013

Low

LOW 37.73

High

HIGH 55.38

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	43.46	43.7	43.07	43.31
01/05/2015	43.25	43.63	42.97	43.05
01/06/2015	43.15	43.36	42.3	42.63
01/07/2015	43	43.56	42.98	43.51
01/08/2015	44.75	44.87	44	44.18
01/09/2015	44.06	44.44	43.68	44.25
01/12/2015	44.34	44.34	43.29	43.42
01/13/2015	43.89	44.22	42.57	42.81
01/14/2015	42.5	43.23	42.29	43.03
01/15/2015	43.27	43.77	42.9	42.94
01/16/2015	42.8	44.29	42.77	44.22
01/20/2015	44.2	44.2	43.22	43.56
01/21/2015	43.57	44.63	43.44	44.25
01/22/2015	44.35	44.82	43.65	44.51
01/23/2015	44.52	44.8	43.97	44.12
01/26/2015	44.04	44.31	43.85	44.09
01/27/2015	43.6	43.9	43.21	43.3
01/28/2015	43.73	44.29	43.07	43.11
01/29/2015	43.05	43.68	42.56	43.32
01/30/2015	43.18	43.56	42.64	42.73
02/02/2015	43.03	43.38	42.37	43.38
02/03/2015	43.51	43.81	43.2	43.5
02/04/2015	43.86	44.04	43.22	43.46
02/05/2015	43.55	44.08	43.12	43.4
02/06/2015	43.44	44.24	43.28	43.66
02/09/2015	43.5	43.66	42.66	42.87
02/10/2015	43.13	44.01	42.81	43.91
02/11/2015	44.88	46.12	44.88	45.77
02/12/2015	47.24	47.4	45.26	45.79
02/13/2015	44.74	45.5	44.36	45.46
02/17/2015	45.55	46.24	45.45	46.2
02/18/2015	46.11	46.43	45.82	45.85
02/19/2015	45.83	46	45.49	45.65
02/20/2015	45.7	45.89	45.11	45.6
02/23/2015	45.71	45.93	45.21	45.58
02/24/2015	45.65	45.79	45.28	45.4
02/25/2015	45.55	45.97	45.39	45.72
02/26/2015	45.83	46.7	45.8	46.62
02/27/2015	46.54	46.88	46.04	46.09
03/02/2015	46.55	47.61	46.55	47.31
03/03/2015	47.28	47.34	46.34	46.54
03/04/2015	46.4	46.49	45.86	46.23
03/05/2015	46.69	46.83	45.99	46.46
03/06/2015	46.3	46.53	45.67	45.78
03/09/2015	45.87	46.96	45.48	46.29
03/10/2015	46.13	46.28	45.68	45.7
03/11/2015	45.88	46.58	45.73	46.01
03/12/2015	46.31	46.87	46.14	46.84
03/13/2015	46.86	46.86	46.02	46.45
03/16/2015	46.71	47.03	46.55	46.98
03/17/2015	46.62	47.34	46.41	47.15
03/18/2015	46.98	47.76	46.67	47.51
03/19/2015	47.46	47.74	47.1	47.41
03/20/2015	47.49	47.92	47.1	47.34
03/23/2015	47.55	47.7	47.04	47.15
03/24/2015	47.24	47.61	46.76	47.02
03/25/2015	47.17	47.38	46.22	46.27
03/26/2015	46.02	46.39	45.69	46.11
03/27/2015	46.14	46.53	46	46.22
03/30/2015	46.47	46.96	46.42	46.92
03/31/2015	46.76	46.93	46.29	46.29
04/01/2015	46.3	46.56	45.96	46.27
04/02/2015	46.45	46.66	46.2	46.5
04/06/2015	46.15	46.67	46.01	46.33
04/07/2015	46.4	46.86	46.33	46.36
04/08/2015	46.37	46.61	46.12	46.21
04/09/2015	46.3	46.74	46.16	46.55
04/10/2015	46.6	47.29	46.3	47.17
04/13/2015	47.25	47.44	46.64	46.66
04/14/2015	46.66	46.99	46.02	46.9
04/15/2015	47.05	47.22	46.91	47
04/16/2015	46.8	47.17	46.64	47.14
04/17/2015	46.9	47.03	46.46	46.77
04/20/2015	46.89	47.13	46.71	47.04
04/21/2015	47.28	47.58	47.1	47.54
04/22/2015	47.45	47.52	46.93	47.03
04/23/2015	46.94	47.1	46.57	47.05
04/24/2015	46.89	47.99	46.73	47.91
04/27/2015	47.98	47.99	46.74	46.83
04/28/2015	46.72	46.82	45.64	45.73
04/29/2015	45.5	45.94	45.1	45.22
04/30/2015	45.08	45.45	44.31	44.42
05/01/2015	44.73	44.91	44.39	44.61
05/04/2015	44.75	45.56	44.71	45.4
05/05/2015	47.13	47.44	45.13	45.68
05/06/2015	45.93	45.94	45.19	45.29
05/07/2015	45.33	45.75	45.03	45.56
05/08/2015	45.99	46.09	45.57	45.9
05/11/2015	45.91	46.35	45.67	46.09
05/12/2015	45.72	45.86	45.34	45.58
05/13/2015	45.62	46	45.42	45.62
05/14/2015	45.87	46.32	45.48	46.28
05/15/2015	46.52	46.91	46.43	46.49
05/18/2015	46.45	46.77	46.32	46.73
05/19/2015	46.88	47.69	46.74	47.45
05/20/2015	47.47	47.81	46.99	47.28
05/21/2015	47.33	47.89	47.05	47.8
05/22/2015	47.71	47.84	47.5	47.63
05/26/2015	47.52	48.05	47.51	47.95
05/27/2015	47.98	49.48	47.67	49.45
05/28/2015	49.29	49.55	48.4	49.11
05/29/2015	49.44	49.96	49.13	49.77
06/01/2015	49.92	50.37	49.37	49.78
06/02/2015	49.72	49.97	48.9	49.58
06/03/2015	49.88	49.9	49.34	49.55
06/04/2015	49.05	49.59	48.85	48.9
06/05/2015	48.7	49.17	48.41	49.01
06/08/2015	48.75	49.22	48.74	48.8
06/09/2015	48.67	49.37	48.52	49.24
06/10/2015	49.41	49.9	49	49.69
06/11/2015	49.8	50.04	49.6	49.87
06/12/2015	49.63	49.86	49.01	49.08
06/15/2015	48.84	49.35	48.71	49.27
06/16/2015	49.3	49.73	48.9	49.71
06/17/2015	49.75	50.37	49.71	50.17
06/18/2015	50.29	50.6	50.16	50.5
06/19/2015	50.36	50.62	50.2	50.24
06/22/2015	50.6	50.7	50.07	50.22
06/23/2015	50.41	50.85	50.24	50.47
06/24/2015	50.25	50.3	49.71	49.71
06/25/2015	49.84	55.38	49.57	55.38
06/26/2015	53.93	54	48.26	48.62
06/29/2015	48.51	48.69	47.04	47.07
06/30/2015	47.67	48.61	47.21	48.22
07/01/2015	48.75	49.04	47.83	48.43
07/02/2015	48.6	48.66	47.89	48.31
07/06/2015	48.04	48.4	47.77	48.4
07/07/2015	48.54	48.78	47.1	47.88
07/08/2015	47.35	47.43	46.46	46.48
07/09/2015	47.11	47.37	46.56	46.57
07/10/2015	47	47.19	46.82	46.96
07/13/2015	47.1	47.44	46.84	47.04
07/14/2015	47.04	47.56	46.28	47.46
07/15/2015	47.5	47.63	47.01	47.11
07/16/2015	47.39	48.22	47.39	48
07/17/2015	48	48.3	47.72	47.8
07/20/2015	48.1	49.03	48.02	48.98
07/21/2015	49.7	49.75	48.93	49.12
07/22/2015	49.05	50.06	49.02	50.02
07/23/2015	49.96	50.39	49.51	49.85
07/24/2015	49.9	50.3	49.33	49.49
07/27/2015	49.39	49.57	48.77	49.48
07/28/2015	49.52	49.57	48.17	48.85
07/29/2015	49.1	49.16	47.87	48.4
07/30/2015	47.96	48.72	47.96	48.55
07/31/2015	48.82	49.45	48.74	48.98
08/03/2015	49.16	49.49	47.99	48.48
08/04/2015	49.11	50	48.28	48.85
08/05/2015	48.95	49.12	48.52	48.61
08/06/2015	49.56	50.25	47.97	48.28
08/07/2015	48.12	48.47	47.44	48.31
08/10/2015	48.5	49.09	48.28	48.39
08/11/2015	48.07	48.54	47.84	48.21
08/12/2015	47.9	48.08	46.88	47.86
08/13/2015	47.82	48.38	47.6	47.66
08/14/2015	47.65	47.65	46.94	47.47
08/17/2015	47.3	48.71	47.26	48.69
08/18/2015	48.59	48.78	47.69	47.73
08/19/2015	47.45	48.18	47.22	47.91
08/20/2015	47.36	47.68	46.28	46.38
08/21/2015	45.85	46.32	45.01	45.02
08/24/2015	42.51	44.97	37.73	43.53
08/25/2015	44.59	44.84	42.56	42.56
08/26/2015	43.55	44.33	41.99	44.25
08/27/2015	44.71	46.15	44.11	45.86
08/28/2015	46.01	46.13	45.06	45.78
08/31/2015	45.74	45.91	44.77	44.87
09/01/2015	43.95	44.89	43.78	43.98
09/02/2015	44.52	45.16	43.9	45.12
09/03/2015	45.32	45.62	44.32	44.53
09/04/2015	43.97	44.73	43.53	44.01
09/08/2015	44.72	44.94	43.82	44.89
09/09/2015	45.18	45.26	43.85	43.95
09/10/2015	43.93	44.93	43.8	44.34
09/11/2015	44.6	45.13	44.12	45
09/14/2015	44.87	45	44.19	44.47
09/15/2015	44.7	45.13	44.48	45.06
09/16/2015	44.79	44.85	43.7	44.51
09/17/2015	44.75	46.63	44.75	46.01
09/18/2015	45.31	45.7	44.9	45.12
09/21/2015	45.28	45.57	44.11	44.5
09/22/2015	44.01	44.52	43.74	44.23
09/23/2015	44.2	44.66	43.99	44.32
09/24/2015	44.13	44.2	43.01	43.59
09/25/2015	44.11	44.14	41.88	42.51
09/28/2015	42.27	42.3	39.38	39.96
09/29/2015	40.3	40.77	38.98	39.65
09/30/2015	40.63	41.22	40.35	41.18
10/01/2015	41.07	41.34	40.37	41.29
10/02/2015	40.63	43.04	40.49	43.02
10/05/2015	43.15	43.39	42.35	42.85
10/06/2015	42.78	43.1	41.19	41.39
10/07/2015	41.59	42.71	41.23	42.67
10/08/2015	42.56	43.4	41.98	43.22
10/09/2015	43.11	43.31	42.77	42.8
10/12/2015	42.88	43.07	42.43	42.71
10/13/2015	42.54	43.12	42.19	42.32
10/14/2015	42.34	42.96	42.13	42.38
10/15/2015	41.69	43.12	41.58	43
10/16/2015	43.21	44.14	43.19	43.93
10/19/2015	43.81	44.01	43.23	43.78
10/20/2015	43.66	43.78	42.83	43.09
10/21/2015	43.38	43.56	39.53	41.66
10/22/2015	41.69	41.9	39.98	40.8
10/23/2015	41.16	43.18	41.05	42.54
10/26/2015	42.44	42.96	41.99	42.35
10/27/2015	42.51	43.36	42.29	42.74
10/28/2015	42.69	43.79	42.31	43.34
10/29/2015	43.31	43.91	43.24	43.55
10/30/2015	43.38	43.69	42.89	43.01
11/02/2015	43.54	44.52	43.17	44.24
11/03/2015	46.47	46.9	45.4	46.63
11/04/2015	46.65	47.14	46.23	46.55
11/05/2015	46.56	46.78	44.92	45.46
11/06/2015	45.4	46.28	44.83	45.97
11/09/2015	45.78	46.04	44.96	45.8
11/10/2015	45.85	46.04	45.26	45.88
11/11/2015	45.92	45.92	45.06	45.08
11/12/2015	45.01	45.19	44.46	44.53
11/13/2015	44.37	45.08	44.2	44.85
11/16/2015	45	45.42	44.73	45.3
11/17/2015	45.03	46.11	44.73	45.77
11/18/2015	45.81	47.2	45.36	47.18
11/19/2015	47.05	47.21	46.57	46.9
11/20/2015	47	47.57	46.86	47.32
11/23/2015	47.23	47.43	46.61	46.96
11/24/2015	46.56	46.99	46.3	46.93
11/25/2015	46.8	47.23	46.66	46.97
11/27/2015	47.14	47.23	46.91	47.08
11/30/2015	47.08	47.25	46.46	46.7
12/01/2015	46.81	47.13	46.21	47.01
12/02/2015	47.07	47.18	46.07	46.37
12/03/2015	46.48	46.54	44.94	45.2
12/04/2015	45.36	46.5	45.17	46.46
12/07/2015	46.47	46.83	45.35	45.91
12/08/2015	45.45	46.2	45.4	45.94
12/09/2015	45.61	46.18	44.97	45.21
12/10/2015	45.16	46.49	45.15	46.1
12/11/2015	45.39	46	45.33	45.83
12/14/2015	45.85	46.64	45.55	46.59
12/15/2015	47.05	47.65	46.87	46.97
12/16/2015	47.42	47.55	46.16	47.09
12/17/2015	47.27	47.57	46.49	46.73
12/18/2015	46.6	47.62	46.49	46.6
12/21/2015	46.83	47.37	46.56	47.34
12/22/2015	47.5	48.46	47.39	47.72
12/23/2015	47.84	48.1	47.61	47.98
12/24/2015	47.86	48.45	47.63	48.13
12/28/2015	47.96	48.2	47.59	47.9
12/29/2015	48.37	48.62	47.96	48.33
12/30/2015	48.33	48.65	48.01	48.26
12/31/2015	47.93	48.4	47.81	47.92

Menu

Create your free account now!

ZTS: Zoetis Inc. Historical Data

2015 Historical Chart

Average

Low

High