Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Zoetis Inc. logo
ZTS
Zoetis Inc.
20:01:56
78.71 $
0.0000 (%0.00)
Previous Close: 77.26
Day Low₺77.31
Day High₺79.06
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ZTS: Zoetis Inc. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 144.74
CLOSE 144.7862

Low

LOW 90.14

High

HIGH 176.64
DATEOPENHIGHLOWCLOSE
01/02/2020132.05134.28131.48134.14
01/03/2020132.48134.91132.27134.16
01/06/2020133.78134.07132.71133.13
01/07/2020133134.81132.67133.58
01/08/2020133.76135.27133.24133.29
01/09/2020134.01136.37134.01135.06
01/10/2020135.3136134.77135.57
01/13/2020136.07136.75135.46136.51
01/14/2020136.42137.28135.52137.27
01/15/2020137.41139137.34138.54
01/16/2020138.78139.4138.02139.24
01/17/2020139.62140.4138.86140.16
01/21/2020139.12142.52138.97141.93
01/22/2020142.73143.33141.21141.5
01/23/2020141.29141.77137.52138.34
01/24/2020139.62139.62136.15136.31
01/27/2020134.42136.44134.03135.96
01/28/2020136.14138.92135.49138.26
01/29/2020138.97139.97138.44138.51
01/30/2020137.64138.33136.06138.03
01/31/2020137.6137.97134134.21
02/03/2020134.73137.47134.2135.52
02/04/2020137.08139.44136.69138.97
02/05/2020139.96140.3137.54137.89
02/06/2020137.96139.1136.87138.97
02/07/2020139.05139.16138.03138.9
02/10/2020138.62142.74138.35142.55
02/11/2020143.4144.35142.65144.03
02/12/2020143.45144.46142.43142.98
02/13/2020141.93146.26141.25144.94
02/14/2020144.94145.4143.12144.17
02/18/2020144.03144.13142.61143.65
02/19/2020143.5145.61142.81144.06
02/20/2020143.75144.09141.24143.55
02/21/2020142.93143141.5142.23
02/24/2020139.28140.82137.54138.39
02/25/2020138.79138.85134.32134.82
02/26/2020135.94139.25135.5136.15
02/27/2020134.46137.43133.9133.95
02/28/2020130.4133.24127133.23
03/02/2020133.84139.17133.06138.91
03/03/2020139.46141.76135.62137.24
03/04/2020139.95143.7138.52143.62
03/05/2020140.73142.64138.06139.56
03/06/2020134.92137.6131.83137.05
03/09/2020128.8133.29127.59129.72
03/10/2020133.62133.62127.27132.72
03/11/2020130.39131.65127.36130.27
03/12/2020122.26127.34119.92120.28
03/13/2020124.35125.78117.29125.48
03/16/2020114.37119.92106.4107.04
03/17/2020109.27118.08107.15111.05
03/18/2020104.5110.0396.02105.82
03/19/2020104.95112.89100.74102.33
03/20/2020101.55106.4798.53100.94
03/23/202099.06101.0490.1492.66
03/24/202098.71105.2297.5103.76
03/25/2020102.65112.99100.52108.21
03/26/2020109.51118.69109.51117.91
03/27/2020114.52117.78111.04111.77
03/30/2020113.63117.75112.43116.68
03/31/2020115.68120.25113.9117.69
04/01/2020113.93115.36110.75111.92
04/02/2020111.25116.3110.87116.03
04/03/2020115.08117.23113.72114.61
04/06/2020119.58127.46117.9126.79
04/07/2020129.02130.88126.02126.11
04/08/2020126.36127.99122.25127.25
04/09/2020126.55131.15126.44128.75
04/13/2020128.01128.82122.11122.95
04/14/2020126.42128.94124.18127.82
04/15/2020125.42126.12123.08123.81
04/16/2020125.22128.05123.98127.45
04/17/2020129.74131.54128.61130.72
04/20/2020128.72129.14127.23127.39
04/21/2020125.79126.05123.58124.7
04/22/2020126.53127.48125.55125.81
04/23/2020126.25126.62123.41123.64
04/24/2020124.6126.85122.66125.91
04/27/2020126.96128.6126.1127.42
04/28/2020128.46128.7122.85123
04/29/2020124.27126.98123.01125.55
04/30/2020125.5130.42124.84129.31
05/01/2020127.44127.89124.92127.53
05/04/2020127.76128.06125.56127.44
05/05/2020128.65132.24128.29131.3
05/06/2020125.97128.91125.63125.69
05/07/2020127.29127.5123.37124.24
05/08/2020125.21126.36124.82125.47
05/11/2020125.34126.85124.55126.39
05/12/2020127.06127.7123.87124.01
05/13/2020123.53125.07121.75123.03
05/14/2020122.07126.53121.5126.03
05/15/2020126.44127.96125.31127.49
05/18/2020130.18132.54129.8131.42
05/19/2020131.05135.76130.08134.34
05/20/2020136.2137.07133.04133.34
05/21/2020133.79133.89129.9130.33
05/22/2020129.6130.78128.88130.11
05/26/2020131.42132.91130.14130.45
05/27/2020133.7135.71130.85135.64
05/28/2020137.81140.24137.46138.11
05/29/2020138.44139.65134.95139.39
06/01/2020138.65139.1137.07138.34
06/02/2020138.67141.51138.22141.48
06/03/2020141.65143.21140.67142.53
06/04/2020141.02142.26139.4140.52
06/05/2020141.53142.43139.35141.01
06/08/2020139141.35137.67141.3
06/09/2020140.88141.79138.47138.8
06/10/2020139.25141.22138.75139.91
06/11/2020137.67138.09130.71131.06
06/12/2020134.37136.21131.31134.07
06/15/2020131.81133.66130.41133.3
06/16/2020136.89137.7134.71136.24
06/17/2020136.77137.55136.11136.79
06/18/2020135.8137.69135.54137.4
06/19/2020140.05140.1136.43137.4
06/22/2020136.81137.45136.01136.94
06/23/2020138.1139.05137.54138.11
06/24/2020137.03137.77133.56134.3
06/25/2020134.17135.48131.89135.31
06/26/2020135135.75132.6132.66
06/29/2020133.26133.55131.28131.98
06/30/2020132.1137.82132.06137.04
07/01/2020137.29138.97136.7137.19
07/02/2020138.58139.05137.37137.66
07/06/2020138.57139.6137.96138.6
07/07/2020138.33140.56138.11138.44
07/08/2020138.72139.69137.43138.81
07/09/2020138.81139.56135.34137.68
07/10/2020137.42137.83135.62137.1
07/13/2020138.46141.71138.12138.31
07/14/2020138.23140.61138.16140.4
07/15/2020141.56143.79141.04142.92
07/16/2020142.6142.96141.47142.94
07/17/2020143.8145.28142.23144.66
07/20/2020145.09146.69144.32145.97
07/21/2020146.5147144.17145.01
07/22/2020145.41146.1144.05145.11
07/23/2020145.51147.09143.63144.07
07/24/2020143.71144.34141.88144.22
07/27/2020144.2147.07143.74146.92
07/28/2020147.1147.8145.72145.98
07/29/2020146.38148.18146.04147.59
07/30/2020146.03149.49146.01149.11
07/31/2020148.81151.91148.47151.68
08/03/2020152.19155.42151.73154.51
08/04/2020154155.91153.19155.64
08/05/2020156158.37155.78157.72
08/06/2020158.46163.98157.72161.33
08/07/2020161.95162157.41158.88
08/10/2020159.33159.93157.19158.09
08/11/2020158.87159.48156.66156.93
08/12/2020157.31160.86156.89159.36
08/13/2020158.67159.87158.05158.87
08/14/2020158.67158.77155.74157.05
08/17/2020157.92158.58156.81157.42
08/18/2020157.51160.53157.09160.17
08/19/2020160.04160.98158.37158.58
08/20/2020158.03158.89157.09158.54
08/21/2020158.76159.22157.19158.37
08/24/2020159.75159.75156.21156.76
08/25/2020157.99158.87156.64158.58
08/26/2020157.58160.41157.22159.76
08/27/2020160161.03158.57159.61
08/28/2020159.41160.18158.59160
08/31/2020159.85161.57159.26160.1
09/01/2020160.71162.14159.98162.05
09/02/2020162.1165.82161.82165.33
09/03/2020165.28165.52157.37158.8
09/04/2020159.16160.21155.29157.24
09/08/2020156.23156.27152.5153.51
09/09/2020155.2160.7155.2158.91
09/10/2020158.9161.52157.21158.1
09/11/2020159159.62157.85158.59
09/14/2020159.94161.97159.61160.86
09/15/2020162.25163.91161.7162.28
09/16/2020163.52163.99161.13161.25
09/17/2020160.42160.51158160.47
09/18/2020160.11161.97159.12160.87
09/21/2020159.34161.07157.42160.97
09/22/2020160.35162.48160.1161.51
09/23/2020161.97162.67159.12159.33
09/24/2020158.84159.51156.53157.98
09/25/2020157.43161.46157.25160.84
09/28/2020162.16164.34161.16161.32
09/29/2020161.62163.41161.44162.48
09/30/2020162.92166.79162.75165.37
10/01/2020166.23166.78163.1164.03
10/02/2020162.38164.71162163.55
10/05/2020164.11165.07162.53163.45
10/06/2020164.5164.5160.84161.52
10/07/2020161.7163.49158.95159.91
10/08/2020161.93163.56159.89163.17
10/09/2020163.98165.64162.86165.43
10/12/2020167.08168.96166.19168.55
10/13/2020167.84168.06165.31165.32
10/14/2020166.54166.7162.79163.66
10/15/2020162.05163.23161.21162.99
10/16/2020163.98165.85163.32163.55
10/19/2020164.62165159.42159.99
10/20/2020160.28161.54159.12159.69
10/21/2020159.5162.13159.5161.18
10/22/2020161.37163.23161.25162.38
10/23/2020163.1164.61162.25163.49
10/26/2020162162.95158.96160.48
10/27/2020160.84164.48160.63162.47
10/28/2020159.76161.51158.16158.69
10/29/2020159.46162.45158.13161.19
10/30/2020160.02161.32156.25158.55
11/02/2020161.31163.26160.71162.89
11/03/2020164.64165.49162.9163.14
11/04/2020165.99176.17165.97174.35
11/05/2020174.68176.64170.38170.9
11/06/2020172172.62166.26169.25
11/09/2020175.46176.41165.01165.2
11/10/2020166.04166.96160.49162.56
11/11/2020164.99165.92163.33164.95
11/12/2020164.16166.6163.79165.19
11/13/2020165.46167.03164.51165.78
11/16/2020166.37168.52164.6165.29
11/17/2020164.49166.11164.07165.43
11/18/2020165.1166.33163.42163.5
11/19/2020164.07166.94163.54166.31
11/20/2020166.86168.16166.14166.2
11/23/2020166.15167.21162.14164.34
11/24/2020164.39166.25160.47161.06
11/25/2020161.99162.68159.25160.19
11/27/2020161.62162.19160.29161.47
11/30/2020162.48162.48159.65160.38
12/01/2020161.64162.48159.99161.36
12/02/2020161161.84158.48158.95
12/03/2020158.58159.09156.44157.07
12/04/2020157.16158.22156.66157.95
12/07/2020157.56159.2157.56158.45
12/08/2020156.87159.5156.47158.99
12/09/2020159.69160.17157.66158.7
12/10/2020159.45160.47157.89158.12
12/11/2020157.55159.62157.16159.53
12/14/2020160.1162.87159.09159.5
12/15/2020160.29162.11158.36161.96
12/16/2020162.36163.33160.54160.62
12/17/2020161.89163.97161.24162.7
12/18/2020162.65164.54161.05163.63
12/21/2020160.74161.56158.3160.84
12/22/2020160.53162.38159.64161.83
12/23/2020162162.98159.84159.85
12/24/2020159.92161.87159.85160.72
12/28/2020161.44162.83160.31162.39
12/29/2020163.21165.1162.4163.12
12/30/2020163.51164.8163.16164.27
12/31/2020164.5165.68163.23165.5