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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 188.4831
CLOSE 188.6491

Low

LOW 141.41

High

HIGH 249.27
DATEOPENHIGHLOWCLOSE
01/04/2021166166.24160.72163.59
01/05/2021163.15165.29162.5164.73
01/06/2021162.92167.91162.67167.15
01/07/2021167.45168.8166.7167
01/08/2021167.4169.88166.69168.11
01/11/2021167.9170.49167.58169.39
01/12/2021169.02169.75164.26166.12
01/13/2021165.1166.05161.64161.95
01/14/2021162.56163.38160.9160.96
01/15/2021161.43162.1159.62161.56
01/19/2021162.37163.95161.25162.57
01/20/2021162.56164.2161.83163.36
01/21/2021162.47165.75162.47164.46
01/22/2021164.65165.2162.64163.33
01/25/2021162.56163.19160.43161.34
01/26/2021161.35161.64158.56159.71
01/27/2021157.99158.28152.55153.15
01/28/2021154.3160.65154.25156.53
01/29/2021155.65156.57152.3154.25
02/01/2021156.2157.04154.25155.58
02/02/2021157.55159.69157.27157.39
02/03/2021157.32158.29155.09155.23
02/04/2021155.35157.26154.58157.13
02/05/2021157.89160.26157.6159.28
02/08/2021160.4161.89158.5160.02
02/09/2021159.81161.79159.01159.83
02/10/2021161.25162.73160.17160.62
02/11/2021161.15164.73160.4164.44
02/12/2021163.61167.75163.61166.71
02/16/2021167.98169.89163.63166.32
02/17/2021165.82169.85165168.9
02/18/2021167.71170.07165.72167.95
02/19/2021167.88168.03159.41160
02/22/2021159161.01158.26160.16
02/23/2021160.37161.8159.24159.52
02/24/2021161.19161.61158.84159.05
02/25/2021158.5159.45155.75156.48
02/26/2021157.14157.46154.95155.24
03/01/2021156.11159.95155.93157.69
03/02/2021158.39159.55155.53157.05
03/03/2021155.35155.81149.19149.32
03/04/2021148.61149142.22144
03/05/2021145.25146.04141.41145.68
03/08/2021148.01149.6145.02145.15
03/09/2021147.5153.49147.35150.14
03/10/2021150.45152.7148.57151.09
03/11/2021152.66153.55152.19152.36
03/12/2021152.2152.85150.68152.57
03/15/2021152.77155.5152.5154.84
03/16/2021155.15156.36154.4155.03
03/17/2021154.18160.38153.6156.17
03/18/2021155.3155.96151.76152.42
03/19/2021152.6154.9151.98153.12
03/22/2021153.04155.91152.6155.63
03/23/2021155.68157.25153.99156.04
03/24/2021155.33157.25155.28155.43
03/25/2021156.09156.09151.73152.88
03/26/2021153.13156.19152.63156.15
03/29/2021155.76159.12155.51158.39
03/30/2021157.31158.27156.5157.04
03/31/2021157.53158.63156.93157.48
04/01/2021157.71158.81156.26157.89
04/05/2021158.56159.3157.69158.41
04/06/2021158.83159.2155.41155.9
04/07/2021155.7158.18155.7157.88
04/08/2021158.9160.77158.63160
04/09/2021160.11160.95158.46159.85
04/12/2021160.07163.15158.52162.51
04/13/2021162.2164161.49163.47
04/14/2021164.01164.84162.63163.08
04/15/2021163.93166.4163.93165.45
04/16/2021166.27168.27166167.63
04/19/2021167.5168.27166.59168.1
04/20/2021167.95169.7167.55168.74
04/21/2021169.58171.16168.88170.15
04/22/2021169.71170.11167.84169.07
04/23/2021169171.3168.53170.54
04/26/2021170.88171.18169.01169.8
04/27/2021169.59170.79169.12169.75
04/28/2021169.63172.17169.43171.72
04/29/2021172.09174.84171.76174.52
04/30/2021173.7174.85172.52173.03
05/03/2021174.7176.23173.35175.24
05/04/2021174.43174.82172.42173.77
05/05/2021174.2174.68172.34173.86
05/06/2021167.25168.63165.22167.52
05/07/2021169.19173.26169171.55
05/10/2021172173.24170.77171.17
05/11/2021169.9171.15169.29170.23
05/12/2021169.53170.36167.46168.04
05/13/2021168.37171.27167.83170.85
05/14/2021171.71172.98170.85172.29
05/17/2021172.25172.98170.04170.27
05/18/2021169.27170.98168.63170.11
05/19/2021169.05171.35167.81171.28
05/20/2021171.52175.98170.78175.8
05/21/2021176.55177.71175.11176.02
05/24/2021177.05178.71175.98176.4
05/25/2021176176.73174.46176.62
05/26/2021178.01178.49174.78175.32
05/27/2021175176.51174.34174.67
05/28/2021176.2178.15175.57176.68
06/01/2021177.36177.48173.83174.19
06/02/2021174174.94172.23172.95
06/03/2021172.37174.52171.88173.82
06/04/2021174.83176.08174.07175.2
06/07/2021175.41176.74174.49175.1
06/08/2021175.89176.22173.13174.1
06/09/2021175.4176.91174.65176.69
06/10/2021176.98182.85176.98182.1
06/11/2021182182.64179.61182.2
06/14/2021182.07184.77181.19184.58
06/15/2021184.66186.1183.89185.67
06/16/2021186186.84183.36184.11
06/17/2021184.09186.93183.78186.44
06/18/2021184.75186.94184.49185.39
06/21/2021185.55187.32183.66186.6
06/22/2021186.53187185.88186.62
06/23/2021186186.55185.28186.12
06/24/2021186.92187.37184.98185.38
06/25/2021185.5187.29184.5187.23
06/28/2021187.34187.93185.64187.08
06/29/2021187.09188.19186.09187.99
06/30/2021188.11188.53185.58186.36
07/01/2021187189.46186.61189.29
07/02/2021189.87193.04189.76192.7
07/06/2021191.61194.33191.61194.02
07/07/2021195.21197.63193.3197.4
07/08/2021195.8197.25193.38196.96
07/09/2021197.12198.4196.16197.5
07/12/2021197.91199.3197.47198.33
07/13/2021198.61200.57198.2199.31
07/14/2021200.06202.04199.55201.28
07/15/2021201.28201.28199.02200.24
07/16/2021199.89200.24197.55199.68
07/19/2021198.47199.5195.56197.83
07/20/2021197.24201.45197.24200.11
07/21/2021200.87200.87197.11198.04
07/22/2021198.53200.91198.35200.54
07/23/2021201.74203.94200.65203.59
07/26/2021202.61202.84200.17200.82
07/27/2021201.32202.7201.02201.87
07/28/2021202.29203.91201.59203.27
07/29/2021203.98205.67203.62204.12
07/30/2021202.46204.2202.23202.7
08/02/2021203.48204.41201.34202.11
08/03/2021203204.33202.27204.1
08/04/2021204.17207203.25204.79
08/05/2021198203.97195.61203.84
08/06/2021204.2204.2200.13201.88
08/09/2021202.37202.96198.67199.72
08/10/2021200.18200.88198.19198.76
08/11/2021198.48199.89196.96197.41
08/12/2021197.5200.42197.18199.84
08/13/2021200.51201.61199.59201.48
08/16/2021201.61204.85201.03204.78
08/17/2021204.55206.72204.55206.6
08/18/2021206.23206.82203.16203.33
08/19/2021203.01208.05202.68206.44
08/20/2021206.62208.26206.61207.05
08/23/2021207.71208.56205.99206.47
08/24/2021206.09206.96204.49204.99
08/25/2021204.39205.08202.98204.43
08/26/2021204.8205.49203.36204.02
08/27/2021204.68206.19203.23203.82
08/30/2021203.82206.99203.8205.89
08/31/2021205.81206.08203.08204.56
09/01/2021204.56206.47203.48206.44
09/02/2021207.43209.26206.72209.22
09/03/2021208.22210.1207.15209.69
09/07/2021209.48209.87205.46207.81
09/08/2021207209.41206.5209.33
09/09/2021209.5210205.86206.02
09/10/2021206.71207.85206.34207
09/13/2021208.55208.99202.21205
09/14/2021205206.5203.37203.55
09/15/2021203.7205.18202.37203.96
09/16/2021204.03204.19201.4202.77
09/17/2021200.53202.53197.88198.49
09/20/2021196.67199.88195.79198.62
09/21/2021199.58201.8199.14201.01
09/22/2021202.48203.58200.34201.35
09/23/2021202.17205.98202.17204.71
09/24/2021204.44205.58203.76204.73
09/27/2021204.01204.01196.52197.8
09/28/2021196.01196.25191.33192.77
09/29/2021194.71196.64192.59194.99
09/30/2021195.94198.12194.05194.14
10/01/2021194.14197.7192.43196.19
10/04/2021195.18195.99190.93193.69
10/05/2021195.22197.5193.66196.46
10/06/2021195.67196.07193.45195.78
10/07/2021196.95201.44196.95199.01
10/08/2021200200.66196.47197.88
10/11/2021197.56199.1196.03197.65
10/12/2021198.89199.37195.77197.15
10/13/2021196.97198.95195.79197.46
10/14/2021198.82201.77198.82200.39
10/15/2021201.13202.8200.12202.22
10/18/2021201.98202.93200.76202.73
10/19/2021203.8206.17203.72204.44
10/20/2021205.85206.61204.84206.31
10/21/2021207.08208.78205.31208.62
10/22/2021208.03209.08206.84208.51
10/25/2021208.81211.77207.1211.52
10/26/2021211211.74208210.52
10/27/2021210.26211.07209209.58
10/28/2021209.84213.42209.58212.67
10/29/2021213.16216.92212.74216.2
11/01/2021215.82217.64212.96213.6
11/02/2021214.76215.39211.31212.2
11/03/2021211.91213208.78211.13
11/04/2021214217.9213217.77
11/05/2021218218.49214.72216.73
11/08/2021218.12218.39215.76217.8
11/09/2021217.69220.36217.36220.22
11/10/2021219.46220.81216.03216.58
11/11/2021216.98217.32215.38215.69
11/12/2021216.71217.61215.42216.85
11/15/2021217.15217.31215.65216.06
11/16/2021216.05221.55216.05220.18
11/17/2021221222.61217.43221.87
11/18/2021224.32226.33223.52225.54
11/19/2021226.5228.33224.2226.43
11/22/2021226.7228.89224.34224.34
11/23/2021223.09225.31220.9223.66
11/24/2021223.64224.96221.07223.17
11/26/2021220.68225.96218.5219.32
11/29/2021221.45225.56220.69223.55
11/30/2021222.8226.35220.52222.04
12/01/2021222.35224.78219.25219.66
12/02/2021220223.95219.5223.19
12/03/2021224.86226.11220.48223.33
12/06/2021222.89225220.99222.97
12/07/2021225.46227.48224.03225.7
12/08/2021227.54229.85226.74229.62
12/09/2021229.5230.99227.31230.16
12/10/2021229.9231.91229.24231.45
12/13/2021231.55233.03229232.36
12/14/2021230230.99226.44228.07
12/15/2021230.27232.26227.18232.08
12/16/2021232.12234.07230.8232.81
12/17/2021232.58236.4232.23234.31
12/20/2021233.99234.55230.15234.26
12/21/2021236237.98232.58237.64
12/22/2021238.14241.7237.64241.57
12/23/2021241.7244.39240.69242.51
12/27/2021244.39246.72243.08246.51
12/28/2021247247.84243.64244.25
12/29/2021244.02247.85243.64247.03
12/30/2021247.05249.27244.96245.16
12/31/2021245.16246.99243.74244.03