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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 171.5959
CLOSE 171.3079

Low

LOW 124.15

High

HIGH 243.24
DATEOPENHIGHLOWCLOSE
01/03/2022242.29243.24233.32234.03
01/04/2022234.02234.02222.14225.12
01/05/2022227227215.6216.56
01/06/2022215.48220.56213.63217.42
01/07/2022217.13217.42210.78211.09
01/10/2022208.12212.6206.16212.6
01/11/2022212213.15208.24212.8
01/12/2022216.04216.31211.16212.81
01/13/2022212.47213.6206.4207
01/14/2022206.94207.4203.41206.18
01/18/2022201.8204.29200.33202.7
01/19/2022202.84205.9200.06200.58
01/20/2022201206.25200.97201.96
01/21/2022203.11203.71200.28200.33
01/24/2022198.05200.14191.52200.07
01/25/2022198.66198.66194.01195.25
01/26/2022195.21196.12188.7189.84
01/27/2022190.34192.78187.57187.66
01/28/2022188.85195.58185.72195.3
01/31/2022196200.46196199.79
02/01/2022200.99202.46196.1198.87
02/02/2022198.49203.41198.49202.17
02/03/2022198.93201.99198.93200.92
02/04/2022200.01201.11197.6199.54
02/07/2022199.91201.99199.52200.32
02/08/2022198.88201.77197.85201.3
02/09/2022203.12205.31201.47202.29
02/10/2022198.38202.4197.67199.37
02/11/2022198.58201.89197.37198.87
02/14/2022197.95199.32194.42196.43
02/15/2022197.79201.45196.54197.76
02/16/2022196.48197.26191.26195.09
02/17/2022195.18195.56192.99193.07
02/18/2022193.03193.23190.42191.32
02/22/2022191.04192.16188.83190.1
02/23/2022190.87191.25186.82187.06
02/24/2022184.01191.7183.02190.95
02/25/2022191.48195.77191.28194.71
02/28/2022192.54195.5191.89193.65
03/01/2022193.91195191.3192.54
03/02/2022193.28197.27193.15196.07
03/03/2022197.15197.29194.45195.87
03/04/2022194.96196.96193.45196.84
03/07/2022195.23195.24187.9188.09
03/08/2022185.77187.35181.16181.39
03/09/2022185.55190.7183.8189.58
03/10/2022187.39189.6186.14189.22
03/11/2022189.95190.28185.17185.29
03/14/2022186.42187.26183.89184.66
03/15/2022186.36189.67185.63189.11
03/16/2022190.7193.71187.47191.92
03/17/2022192.54194.66192.12193.68
03/18/2022196.67197.16193.37195.9
03/21/2022195.21196.66192.5194.71
03/22/2022195.18197.38193.36196.88
03/23/2022196.05196.75190.85191.23
03/24/2022192.01192.34189189.57
03/25/2022190.8191.58188.15189.43
03/28/2022190.23191.42187.6189.37
03/29/2022191.89194.6191.74192.28
03/30/2022191.82192.78189.58191.32
03/31/2022192.45194.9188.49188.59
04/01/2022188.77191.55186.7191.11
04/04/2022191.14191.98187.18188.74
04/05/2022188.74190.74187.69188.4
04/06/2022188.16192.33186.52191.38
04/07/2022191.2199.34190.97197.93
04/08/2022197.79201.32197.59200.09
04/11/2022198.97199.88192.01192.5
04/12/2022192.11193.31187.15187.91
04/13/2022187.99190.07186.05189.52
04/14/2022189.9190.51186.32187.3
04/18/2022186.55187.22181.72182.81
04/19/2022183.24186.41182.78185.94
04/20/2022186190.8185.16187.78
04/21/2022188.58189.08183.71184.72
04/22/2022183.84185.36181.58181.95
04/25/2022180.69181.11176.44180.3
04/26/2022178.96179.68176.81176.97
04/27/2022177.93180.23177.06178.47
04/28/2022179.08182.22178.18181.31
04/29/2022180181.86176.79177.25
05/02/2022176.39177.25171.55174.67
05/03/2022174.68176.87173.59175.14
05/04/2022172.18177.72168176.86
05/05/2022180180.44169.48171.45
05/06/2022169.67171.34167.52169.21
05/09/2022167168.4161.1161.81
05/10/2022163.99164.75159.08162.65
05/11/2022161.87164.11159.26159.9
05/12/2022158.34163.68158.27163.08
05/13/2022165.5168.01164.2165.33
05/16/2022164.64166.21162.26165.5
05/17/2022167.84168.55165166.43
05/18/2022164.8165.2158.1158.86
05/19/2022158.14160.35156.67158.63
05/20/2022161.61162.81159.01162.56
05/23/2022163.71164.85162.35163
05/24/2022162.88163.87161.32163.05
05/25/2022162.45164.57161.57163.03
05/26/2022163.83166.57162.91165.9
05/27/2022167.13172.13167.13172.1
05/31/2022170.68172.76168.76170.93
06/01/2022170.87171.83165.67167.02
06/02/2022167.66172.82166.42172.7
06/03/2022170.77171.06168.63169.01
06/06/2022170.49172.15170171.01
06/07/2022170.7174.22170.7173.78
06/08/2022173.1174.59171.17171.29
06/09/2022170.07171.17166.37166.49
06/10/2022164.12165.18161.42161.49
06/13/2022157.71157.99154.33155.97
06/14/2022154.5158.29154.5157.8
06/15/2022159.14160.23155.5158.07
06/16/2022156.01158.13154.18157.39
06/17/2022157.31161.55156.82158.83
06/21/2022160.27162.77160.16162.01
06/22/2022161.18166.27161.09164.21
06/23/2022166.02169.38165.59169.17
06/24/2022172174.68171.39174.61
06/27/2022173.84175.21172.93173.6
06/28/2022172.96174.67170.01170.12
06/29/2022172175.15170.15173.92
06/30/2022172.44173.55169.83171.89
07/01/2022172.07174.5170.5174.21
07/05/2022172.28174.29169.55174.25
07/06/2022174.87179.88174.4178.5
07/07/2022177.72180177.51179.1
07/08/2022177.5179.47177.08177.98
07/11/2022177.85178.46176.53177.04
07/12/2022176.7179.21173.15173.81
07/13/2022170.4170.97167.05167.81
07/14/2022166.93170.94165.75170.79
07/15/2022173.57175.21173.17174.54
07/18/2022174.84176.29171.28171.76
07/19/2022173.98177.72173.42177.42
07/20/2022177.54178.18175.65176.25
07/21/2022175.77180.75175.77180.6
07/22/2022180.26181.16177.26178.18
07/25/2022178.01178.7174.09175.18
07/26/2022174.88176.75173.96176.38
07/27/2022175.7178.14175.32177.47
07/28/2022177.73183.81177.35182.27
07/29/2022182.2182.88179.9182.55
08/01/2022181182.12179.34179.74
08/02/2022179.82181.56177.61178.83
08/03/2022179.64180.85178.42180.16
08/04/2022181.22181.9172.82174.31
08/05/2022171.74175.08170.65174.61
08/08/2022174.6176.53173.4174.01
08/09/2022173.69173.81169.29169.55
08/10/2022171.96174.25171.84174.06
08/11/2022173.79175.56172.71173.18
08/12/2022175.18175.78172.67175.67
08/15/2022175.17176.17173.24174.45
08/16/2022173.82174.17169.19171.79
08/17/2022171.7174.76171.25172.46
08/18/2022172.46172.94169.76170.17
08/19/2022170.73171.87169.17169.52
08/22/2022167.93168.5164.04165.04
08/23/2022163.43164.36161.91162.42
08/24/2022163.2163.87162.09162.63
08/25/2022163.55165.64162.36165.53
08/26/2022165.71166.24159.66159.89
08/29/2022158.31159.14157.53157.87
08/30/2022158.48158.75156.76157.08
08/31/2022158.16159.41156.21156.53
09/01/2022155.79159.75154.72159.41
09/02/2022160.7161.72156.06156.98
09/06/2022157.76159.53156.22156.84
09/07/2022157.2160.83156.41160.4
09/08/2022158.81160.64154.49158.49
09/09/2022161.51164.61161.06164.31
09/12/2022164.35167.21164.35166.35
09/13/2022162.34163.49160.43160.99
09/14/2022161.18161.71159.29160.23
09/15/2022160.47161.69158.71159.18
09/16/2022158.74158.96155.31157.3
09/19/2022155.99157.28154.96157.19
09/20/2022155.44155.99151.75152.94
09/21/2022153.34155.81150.87151.24
09/22/2022150.1151.49148.96149.46
09/23/2022148.9150.46147.86150.05
09/26/2022149.75151.39148.29148.6
09/27/2022150.09151.14147.77149.4
09/28/2022151.32154150.09152.26
09/29/2022152.06152.56150150.95
09/30/2022150.42152.03148.04148.29
10/03/2022149.28152.85148.31151.35
10/04/2022153.24155.31152.6154.75
10/05/2022152.74155.63152154.59
10/06/2022153.79154.95152.24152.59
10/07/2022151.08151.41146.95147.37
10/10/2022148.1148.1144.44145.78
10/11/2022145.77148.49144.6146.25
10/12/2022146.93148.01145.59145.86
10/13/2022142149.86141.87148.64
10/14/2022149.71150.87145.11145.4
10/17/2022147.13150.41147.01149.79
10/18/2022153.71154.39149.77150.42
10/19/2022149.4150.01145.88148.13
10/20/2022147.51148.22144.17144.43
10/21/2022143.94147.69142.12147.21
10/24/2022148.71150.65148.32149.37
10/25/2022149.26152.55149.26152.3
10/26/2022152.19154.92151.13151.67
10/27/2022152.61152.96149.52151.14
10/28/2022152.1153.88150.52153.28
10/31/2022152.11153.34149.84150.78
11/01/2022151.4154.91150.38152.72
11/02/2022152.87153.21147.19147.36
11/03/2022134.15134.15124.15131.14
11/04/2022131.84133.83127.86133.67
11/07/2022134.18138.65133.53137.86
11/08/2022137.54140.45135.25136.21
11/09/2022135.94135.94132.89133.17
11/10/2022138.32143.02136.75142.61
11/11/2022143.32149.27142.5148.55
11/14/2022149149.55146.38146.45
11/15/2022149.7151.75148.1149.82
11/16/2022149.81151.46147.83148.28
11/17/2022146.6146.88142.72143.6
11/18/2022146.13146.92144.16145.64
11/21/2022145.33148.13143.83147.33
11/22/2022148.09149.2146.79148.63
11/23/2022148.7151.2148.38150.47
11/25/2022150.47150.85148.65150.1
11/28/2022149.46149.98147.82148.13
11/29/2022147.57149.35146.43147.85
11/30/2022148.09154.18146.91154.14
12/01/2022156157.53155.19156.64
12/02/2022154.11157.91152.4157.42
12/05/2022155.63156.67154.58155.33
12/06/2022154.22155.5152.09153.05
12/07/2022152.96153.79149.38150.25
12/08/2022150.53154.35149.2153.68
12/09/2022153.94156.33152.74153.39
12/12/2022154.07154.47152.18152.86
12/13/2022158.21158.48152.08154.97
12/14/2022153.77156.1151.23151.78
12/15/2022149.51151.35148.54148.71
12/16/2022147.31147.57143.92144.46
12/19/2022143.84144.44142.01143.19
12/20/2022142.71143.1140.76142.47
12/21/2022143.22146.15142.78144.92
12/22/2022143.71145.1141.85145.03
12/23/2022144.51145.89143.54145.76
12/27/2022145.91146.15143.57145.3
12/28/2022145.18146.64143.77143.83
12/29/2022145.2148.51145.14148.15
12/30/2022147.2147.79144.74146.55