ZTS
Zoetis Inc.
20:01:56
78.71 $
0.0000 (%0.00)
Previous Close: 77.26
Day Low₺77.31
Day High₺79.06
ZTS: Zoetis Inc. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 110.3198
CLOSE 110.3731
Low
LOW 81.37
High
HIGH 133.66
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 84.51 | 85.08 | 83.75 | 84.48 |
| 01/03/2019 | 84.07 | 84.24 | 81.37 | 81.56 |
| 01/04/2019 | 82.94 | 84.87 | 82.51 | 84.76 |
| 01/07/2019 | 84.83 | 86.57 | 84.83 | 85.27 |
| 01/08/2019 | 85.97 | 86.55 | 85.07 | 86.54 |
| 01/09/2019 | 86.54 | 87.25 | 86.03 | 86.23 |
| 01/10/2019 | 85.95 | 86.22 | 85.14 | 85.9 |
| 01/11/2019 | 85.49 | 86.09 | 85.25 | 86.06 |
| 01/14/2019 | 85.34 | 85.7 | 84.41 | 84.5 |
| 01/15/2019 | 84.52 | 85.63 | 84.11 | 84.81 |
| 01/16/2019 | 84.76 | 84.98 | 83.14 | 83.21 |
| 01/17/2019 | 82.67 | 84.57 | 82.26 | 84.25 |
| 01/18/2019 | 84.62 | 85.15 | 83.58 | 84.59 |
| 01/22/2019 | 84.04 | 84.63 | 83.45 | 84.09 |
| 01/23/2019 | 84.08 | 84.77 | 83.23 | 83.69 |
| 01/24/2019 | 83.69 | 83.93 | 82.8 | 83.66 |
| 01/25/2019 | 84.31 | 85.17 | 84.17 | 84.69 |
| 01/28/2019 | 83.92 | 83.96 | 82.96 | 83.65 |
| 01/29/2019 | 83.65 | 84.6 | 83.06 | 84.41 |
| 01/30/2019 | 84.35 | 85.83 | 84.35 | 85.09 |
| 01/31/2019 | 85.06 | 86.3 | 84.64 | 86.16 |
| 02/01/2019 | 86.55 | 87.38 | 85.88 | 87.14 |
| 02/04/2019 | 87.25 | 87.38 | 86.61 | 86.97 |
| 02/05/2019 | 87.33 | 88.05 | 86.82 | 87.37 |
| 02/06/2019 | 87.07 | 87.64 | 86.61 | 87.58 |
| 02/07/2019 | 87.25 | 87.26 | 85.69 | 86.21 |
| 02/08/2019 | 85.74 | 86.83 | 85.39 | 86.83 |
| 02/11/2019 | 86.91 | 87.2 | 85.86 | 86.27 |
| 02/12/2019 | 86.92 | 87.59 | 86.64 | 87.51 |
| 02/13/2019 | 87.56 | 88.87 | 87.56 | 88.25 |
| 02/14/2019 | 89.01 | 93.57 | 88.65 | 93.26 |
| 02/15/2019 | 93.92 | 95.55 | 92.92 | 95.37 |
| 02/19/2019 | 94.75 | 95.29 | 94.56 | 94.91 |
| 02/20/2019 | 94.91 | 95.07 | 93.67 | 94.39 |
| 02/21/2019 | 94.27 | 94.27 | 93.13 | 93.47 |
| 02/22/2019 | 93.76 | 94.66 | 93.76 | 94.61 |
| 02/25/2019 | 95 | 95.18 | 94.24 | 94.39 |
| 02/26/2019 | 94.02 | 94.5 | 93.34 | 93.49 |
| 02/27/2019 | 93.34 | 94.16 | 93.15 | 93.8 |
| 02/28/2019 | 93.96 | 94.67 | 93.84 | 94.23 |
| 03/01/2019 | 94.99 | 96.15 | 94.51 | 95.75 |
| 03/04/2019 | 97.65 | 97.95 | 95.27 | 95.87 |
| 03/05/2019 | 96.11 | 96.18 | 95.34 | 95.78 |
| 03/06/2019 | 95.9 | 95.9 | 93.62 | 94.17 |
| 03/07/2019 | 93.89 | 94.29 | 92.25 | 92.55 |
| 03/08/2019 | 92.26 | 92.45 | 91.21 | 92.41 |
| 03/11/2019 | 92.65 | 94.77 | 92.55 | 94.73 |
| 03/12/2019 | 95 | 95.96 | 94.76 | 95.75 |
| 03/13/2019 | 96.12 | 97.43 | 95.86 | 96.93 |
| 03/14/2019 | 96.65 | 96.85 | 96.13 | 96.2 |
| 03/15/2019 | 96.23 | 97.23 | 95.75 | 96.91 |
| 03/18/2019 | 97 | 97.89 | 96.99 | 97.77 |
| 03/19/2019 | 98.09 | 99.15 | 98.09 | 98.72 |
| 03/20/2019 | 98.75 | 99.26 | 97.81 | 98.5 |
| 03/21/2019 | 98.45 | 99.91 | 98.23 | 99.64 |
| 03/22/2019 | 99.01 | 99.33 | 97.88 | 97.93 |
| 03/25/2019 | 97.42 | 98.56 | 97.24 | 97.93 |
| 03/26/2019 | 98.54 | 99.36 | 98.34 | 98.82 |
| 03/27/2019 | 98.44 | 99.31 | 98.11 | 98.52 |
| 03/28/2019 | 98.63 | 99.58 | 98.59 | 99.39 |
| 03/29/2019 | 99.88 | 100.94 | 99.71 | 100.67 |
| 04/01/2019 | 102.41 | 102.47 | 101.29 | 101.54 |
| 04/02/2019 | 101.74 | 102.38 | 101.57 | 102.04 |
| 04/03/2019 | 102.33 | 102.67 | 101.58 | 102.12 |
| 04/04/2019 | 102.19 | 102.4 | 100.64 | 101.98 |
| 04/05/2019 | 102.51 | 103.33 | 101.68 | 102.12 |
| 04/08/2019 | 102.23 | 102.5 | 101.7 | 102.23 |
| 04/09/2019 | 101.59 | 101.95 | 101.19 | 101.46 |
| 04/10/2019 | 101.75 | 101.98 | 101.22 | 101.33 |
| 04/11/2019 | 101.65 | 101.74 | 100.75 | 101.06 |
| 04/12/2019 | 101.56 | 101.93 | 100.92 | 101.67 |
| 04/15/2019 | 101.86 | 102 | 101.17 | 101.26 |
| 04/16/2019 | 101.96 | 102.33 | 99.05 | 99.17 |
| 04/17/2019 | 99.41 | 99.93 | 96.89 | 97.98 |
| 04/18/2019 | 98.53 | 99.25 | 97.1 | 99.03 |
| 04/22/2019 | 98.72 | 100.15 | 98.64 | 100.12 |
| 04/23/2019 | 100.26 | 102.15 | 99.6 | 101.97 |
| 04/24/2019 | 101.89 | 102.24 | 101.03 | 101.1 |
| 04/25/2019 | 100.77 | 102.01 | 100.01 | 101.83 |
| 04/26/2019 | 102.24 | 103.39 | 101.16 | 103.35 |
| 04/29/2019 | 102.7 | 103.17 | 100.88 | 101.26 |
| 04/30/2019 | 101.24 | 102.26 | 100.63 | 101.84 |
| 05/01/2019 | 102.12 | 102.8 | 101 | 101.79 |
| 05/02/2019 | 100.27 | 103.17 | 100.27 | 103.15 |
| 05/03/2019 | 102.54 | 103.97 | 102 | 103.75 |
| 05/06/2019 | 102.26 | 103.58 | 102.19 | 103.33 |
| 05/07/2019 | 102.64 | 102.92 | 100.58 | 101.37 |
| 05/08/2019 | 101.14 | 102.27 | 101.14 | 101.86 |
| 05/09/2019 | 101.19 | 102.57 | 100.98 | 101.67 |
| 05/10/2019 | 101.58 | 102.5 | 100.04 | 102.29 |
| 05/13/2019 | 100.52 | 101.84 | 100.31 | 101.35 |
| 05/14/2019 | 101.89 | 102.31 | 101.21 | 101.25 |
| 05/15/2019 | 100.74 | 102.43 | 100.65 | 101.84 |
| 05/16/2019 | 102.4 | 103.84 | 102.3 | 102.93 |
| 05/17/2019 | 101.7 | 102.54 | 101.36 | 101.97 |
| 05/20/2019 | 101.64 | 102.47 | 101.24 | 102.22 |
| 05/21/2019 | 102.75 | 103.3 | 102.29 | 102.38 |
| 05/22/2019 | 102.37 | 103.44 | 101.84 | 102.94 |
| 05/23/2019 | 102.78 | 103.06 | 101.96 | 102.89 |
| 05/24/2019 | 103.5 | 104.41 | 102.3 | 102.4 |
| 05/28/2019 | 102.6 | 103.57 | 101.4 | 102.02 |
| 05/29/2019 | 101.75 | 102.03 | 100.67 | 101.15 |
| 05/30/2019 | 101.3 | 102.35 | 101.24 | 102.33 |
| 05/31/2019 | 101.49 | 102.29 | 100.56 | 101.05 |
| 06/03/2019 | 101.54 | 104.87 | 101.54 | 103.95 |
| 06/04/2019 | 105.08 | 108.23 | 104.86 | 108.12 |
| 06/05/2019 | 108.32 | 109.36 | 108.3 | 108.5 |
| 06/06/2019 | 108.68 | 110.36 | 108.39 | 108.89 |
| 06/07/2019 | 109.05 | 110.9 | 109.05 | 110.06 |
| 06/10/2019 | 110.28 | 110.73 | 109.1 | 110.22 |
| 06/11/2019 | 110.5 | 111.66 | 109.53 | 110.16 |
| 06/12/2019 | 110.09 | 111.7 | 110.09 | 111.44 |
| 06/13/2019 | 111.99 | 112.25 | 109.6 | 110.03 |
| 06/14/2019 | 109.72 | 111.45 | 109.51 | 110.79 |
| 06/17/2019 | 110.96 | 111.25 | 110.04 | 110.81 |
| 06/18/2019 | 111.17 | 113.49 | 110.72 | 113.38 |
| 06/19/2019 | 113.33 | 114.45 | 113.03 | 114.28 |
| 06/20/2019 | 115.33 | 116.47 | 112.81 | 112.97 |
| 06/21/2019 | 112.76 | 113.91 | 111.9 | 112.88 |
| 06/24/2019 | 113.36 | 114.03 | 112.47 | 113.47 |
| 06/25/2019 | 113.93 | 115.42 | 113.72 | 113.86 |
| 06/26/2019 | 113.97 | 114.41 | 111.67 | 113.05 |
| 06/27/2019 | 113.2 | 113.78 | 112.58 | 112.76 |
| 06/28/2019 | 113.09 | 113.61 | 112.28 | 113.49 |
| 07/01/2019 | 114.33 | 114.41 | 113.09 | 113.57 |
| 07/02/2019 | 113.94 | 114.77 | 113.21 | 114.59 |
| 07/03/2019 | 115.19 | 115.42 | 114.27 | 115.34 |
| 07/05/2019 | 115.34 | 115.63 | 113.91 | 114.18 |
| 07/08/2019 | 113.79 | 114.36 | 113.3 | 114.1 |
| 07/09/2019 | 113.16 | 114.76 | 112.75 | 113.26 |
| 07/10/2019 | 113.67 | 115.62 | 113.18 | 114.57 |
| 07/11/2019 | 114.32 | 114.56 | 113.33 | 114.35 |
| 07/12/2019 | 114.61 | 114.96 | 112.43 | 113.31 |
| 07/15/2019 | 113.16 | 113.77 | 112.51 | 113.57 |
| 07/16/2019 | 114.27 | 115.04 | 113.47 | 113.48 |
| 07/17/2019 | 114 | 114.96 | 113.57 | 113.68 |
| 07/18/2019 | 114.35 | 115.2 | 114.02 | 114.94 |
| 07/19/2019 | 115.64 | 115.89 | 114.01 | 114.09 |
| 07/22/2019 | 115.09 | 116.69 | 114.22 | 115.94 |
| 07/23/2019 | 115.62 | 116.14 | 114.44 | 115.94 |
| 07/24/2019 | 115.81 | 115.94 | 114.04 | 115.44 |
| 07/25/2019 | 115.42 | 115.98 | 114.47 | 114.65 |
| 07/26/2019 | 115.15 | 115.15 | 114.46 | 115.11 |
| 07/29/2019 | 115.07 | 115.98 | 114.4 | 115.55 |
| 07/30/2019 | 115 | 115.84 | 114.31 | 115.79 |
| 07/31/2019 | 115.47 | 116.36 | 114.36 | 114.89 |
| 08/01/2019 | 114.9 | 117.03 | 114.02 | 115.7 |
| 08/02/2019 | 115.7 | 116.98 | 115.42 | 116.36 |
| 08/05/2019 | 115.07 | 115.52 | 111.87 | 112.57 |
| 08/06/2019 | 117.59 | 121.81 | 117.48 | 121.17 |
| 08/07/2019 | 120.55 | 121.4 | 118.56 | 120.89 |
| 08/08/2019 | 122.06 | 124.34 | 121.5 | 124.11 |
| 08/09/2019 | 124.12 | 125.88 | 123.92 | 125.07 |
| 08/12/2019 | 123.97 | 124.47 | 122.27 | 123.96 |
| 08/13/2019 | 122.54 | 125.48 | 122.54 | 124.7 |
| 08/14/2019 | 123.4 | 124.42 | 121.58 | 121.79 |
| 08/15/2019 | 121.88 | 124.11 | 121.53 | 123.68 |
| 08/16/2019 | 124.32 | 125.6 | 123.97 | 125.37 |
| 08/19/2019 | 126.02 | 127.37 | 125.65 | 126.75 |
| 08/20/2019 | 127.54 | 128.41 | 125.94 | 126.05 |
| 08/21/2019 | 126.84 | 128.13 | 126.2 | 127.64 |
| 08/22/2019 | 127.88 | 128.11 | 125.52 | 126.64 |
| 08/23/2019 | 126.58 | 127.49 | 122.42 | 123.07 |
| 08/26/2019 | 124.31 | 126.24 | 124.25 | 126.2 |
| 08/27/2019 | 127.01 | 127.47 | 124.75 | 125.24 |
| 08/28/2019 | 124.75 | 126.27 | 124.46 | 125.77 |
| 08/29/2019 | 126.47 | 126.96 | 125.2 | 126.68 |
| 08/30/2019 | 127.13 | 127.44 | 125.66 | 126.42 |
| 09/03/2019 | 126.13 | 127.45 | 125.98 | 127.04 |
| 09/04/2019 | 127.65 | 127.79 | 126.58 | 127.59 |
| 09/05/2019 | 128.7 | 129.03 | 127.71 | 128.07 |
| 09/06/2019 | 128.28 | 129.48 | 127.86 | 128.43 |
| 09/09/2019 | 130.08 | 130.08 | 125.79 | 126.66 |
| 09/10/2019 | 125.82 | 125.82 | 121.61 | 123.03 |
| 09/11/2019 | 123.02 | 124.28 | 120.01 | 120.7 |
| 09/12/2019 | 121.29 | 122.86 | 121.06 | 121.69 |
| 09/13/2019 | 121.71 | 122.2 | 120.24 | 121.02 |
| 09/16/2019 | 120 | 120.74 | 119.52 | 119.64 |
| 09/17/2019 | 120.07 | 122.85 | 120.07 | 122.42 |
| 09/18/2019 | 122.78 | 123.57 | 121.99 | 123.24 |
| 09/19/2019 | 123.4 | 124.85 | 123.32 | 124.27 |
| 09/20/2019 | 124.92 | 126.14 | 124.64 | 125.62 |
| 09/23/2019 | 125.35 | 126.45 | 124.27 | 125.08 |
| 09/24/2019 | 125.48 | 126.37 | 124.56 | 125.05 |
| 09/25/2019 | 124.65 | 125.33 | 123.9 | 124.78 |
| 09/26/2019 | 124.9 | 126.53 | 124.9 | 126.06 |
| 09/27/2019 | 126.77 | 126.92 | 123.43 | 123.9 |
| 09/30/2019 | 125.01 | 125.3 | 123.88 | 124.59 |
| 10/01/2019 | 124.99 | 126.12 | 124.53 | 125.12 |
| 10/02/2019 | 124.12 | 125.2 | 121.57 | 122.29 |
| 10/03/2019 | 121.95 | 124.74 | 121.9 | 124.28 |
| 10/04/2019 | 124.96 | 127.24 | 124.96 | 127.05 |
| 10/07/2019 | 126.33 | 127 | 125.79 | 126.07 |
| 10/08/2019 | 125.01 | 126.83 | 124.32 | 125.38 |
| 10/09/2019 | 125.97 | 126.89 | 125.22 | 126.43 |
| 10/10/2019 | 125.71 | 128.43 | 125.62 | 127.41 |
| 10/11/2019 | 128.2 | 130.09 | 128.05 | 128.47 |
| 10/14/2019 | 128.6 | 129 | 126.26 | 126.59 |
| 10/15/2019 | 127.31 | 130.2 | 127.23 | 128.71 |
| 10/16/2019 | 128.42 | 129.14 | 127.51 | 127.93 |
| 10/17/2019 | 128.83 | 129.02 | 127.93 | 128.47 |
| 10/18/2019 | 128.41 | 129.37 | 127.66 | 128.12 |
| 10/21/2019 | 128.23 | 128.5 | 125.85 | 126.45 |
| 10/22/2019 | 127 | 127.2 | 122.45 | 122.81 |
| 10/23/2019 | 122.55 | 123 | 121.04 | 121.8 |
| 10/24/2019 | 122.61 | 124.02 | 122.52 | 122.95 |
| 10/25/2019 | 123.17 | 124.72 | 123.11 | 124.36 |
| 10/28/2019 | 124.46 | 125.83 | 124.24 | 125.13 |
| 10/29/2019 | 125.69 | 127.64 | 125.69 | 126.16 |
| 10/30/2019 | 126.66 | 127.91 | 126.05 | 127.6 |
| 10/31/2019 | 127.44 | 128.31 | 127.13 | 127.92 |
| 11/01/2019 | 128.78 | 129.18 | 125.26 | 125.34 |
| 11/04/2019 | 126.07 | 126.27 | 124.31 | 124.76 |
| 11/05/2019 | 124.76 | 124.89 | 119.81 | 120.25 |
| 11/06/2019 | 120.49 | 121.78 | 120.04 | 121.47 |
| 11/07/2019 | 125.4 | 126 | 120.14 | 121.03 |
| 11/08/2019 | 120.82 | 121.75 | 116.31 | 117.86 |
| 11/11/2019 | 117.29 | 118.15 | 116.29 | 117.03 |
| 11/12/2019 | 116.63 | 118.05 | 116.1 | 117.2 |
| 11/13/2019 | 116.99 | 117.74 | 115.89 | 116.45 |
| 11/14/2019 | 116.15 | 117.15 | 114.96 | 116.25 |
| 11/15/2019 | 116.72 | 117.92 | 116.21 | 117.92 |
| 11/18/2019 | 117.58 | 120.49 | 117.58 | 118.8 |
| 11/19/2019 | 119.01 | 120.53 | 118.57 | 120.33 |
| 11/20/2019 | 120.33 | 121.24 | 118.79 | 119.56 |
| 11/21/2019 | 119.86 | 121.07 | 119.39 | 120.22 |
| 11/22/2019 | 120.41 | 121.06 | 119.18 | 119.81 |
| 11/25/2019 | 120.74 | 121.97 | 120 | 120.61 |
| 11/26/2019 | 120.91 | 122 | 120.25 | 121.89 |
| 11/27/2019 | 122.14 | 122.92 | 120.94 | 121.63 |
| 11/29/2019 | 121.29 | 121.82 | 120.1 | 120.52 |
| 12/02/2019 | 120.87 | 121.5 | 118.81 | 119.91 |
| 12/03/2019 | 119.64 | 120.79 | 119.26 | 120.53 |
| 12/04/2019 | 121.01 | 121.92 | 119.63 | 119.74 |
| 12/05/2019 | 119.2 | 120.26 | 118 | 120.11 |
| 12/06/2019 | 121 | 121.92 | 120.91 | 121.72 |
| 12/09/2019 | 121.49 | 122 | 120.63 | 121.23 |
| 12/10/2019 | 122 | 123 | 121.59 | 122.78 |
| 12/11/2019 | 123.2 | 123.71 | 122.81 | 123.56 |
| 12/12/2019 | 123.69 | 125 | 123.39 | 124.33 |
| 12/13/2019 | 123.95 | 124.62 | 123.15 | 124.45 |
| 12/16/2019 | 125 | 126.5 | 124.37 | 126.46 |
| 12/17/2019 | 126.72 | 127.36 | 125.24 | 127.1 |
| 12/18/2019 | 127.15 | 127.63 | 126.56 | 126.99 |
| 12/19/2019 | 127.63 | 128.89 | 127.45 | 128.74 |
| 12/20/2019 | 129.38 | 133.52 | 128.98 | 132.68 |
| 12/23/2019 | 132.71 | 133.06 | 131.39 | 132.37 |
| 12/24/2019 | 132.21 | 133.08 | 131.29 | 132.92 |
| 12/26/2019 | 133.19 | 133.19 | 132.32 | 133.03 |
| 12/27/2019 | 133.4 | 133.48 | 132.38 | 133.25 |
| 12/30/2019 | 133.57 | 133.66 | 131.81 | 132.21 |
| 12/31/2019 | 132.01 | 132.58 | 131.45 | 132.35 |