ZTS: Zoetis Inc. Historical Data

2023 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 173.7345

CLOSE 173.8878

Low

LOW 141.52

High

HIGH 201.92

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	148.66	148.79	145.21	146.85
01/04/2023	149.02	150.81	147.96	148.96
01/05/2023	147.35	148.18	144.27	145.45
01/06/2023	146.59	148.62	141.52	147.64
01/09/2023	149	149.52	147	147.06
01/10/2023	147.11	154.69	147.11	154.36
01/11/2023	156	158.56	154.93	157.9
01/12/2023	157.59	160.46	156.81	159.91
01/13/2023	158.58	161.4	158.38	160.92
01/17/2023	160.69	162.38	159.01	159.57
01/18/2023	160.42	162.34	159.52	159.97
01/19/2023	159.19	163.16	158.71	161.95
01/20/2023	162.87	164.94	162.08	163.81
01/23/2023	162.39	167.55	161.36	166.75
01/24/2023	166.8	169.57	164.83	165.89
01/25/2023	165.44	166.72	163.78	165.51
01/26/2023	166.87	168.3	166.12	168.24
01/27/2023	166.98	167.69	164.5	165.18
01/30/2023	164	165.63	163.82	164.7
01/31/2023	164.5	165.71	162.62	165.49
02/01/2023	165.45	168.75	164.48	167.81
02/02/2023	167.27	171.26	166.71	171
02/03/2023	168.76	169.42	166.44	167.8
02/06/2023	166.36	166.37	164.07	164.93
02/07/2023	163.57	166.31	162.77	165.57
02/08/2023	164.8	165	161.22	162.07
02/09/2023	163.17	164.72	160.54	160.81
02/10/2023	159.81	160.29	157.87	158.33
02/13/2023	158.14	163.31	158.08	163.14
02/14/2023	173.44	176.66	168.94	171.9
02/15/2023	171.9	175.27	170.75	175.02
02/16/2023	173.63	176.48	172.5	173.93
02/17/2023	172.15	173.29	170.26	172.03
02/21/2023	171.53	172.08	168.66	169.84
02/22/2023	168.4	169.11	165.87	166.43
02/23/2023	167.38	169.73	166.17	169.5
02/24/2023	167	168.07	163.91	166.33
02/27/2023	168	168.41	164.99	165.47
02/28/2023	165.2	168.55	165.04	167
03/01/2023	165.96	167.94	165.96	167.57
03/02/2023	166.42	169.32	166.07	168.58
03/03/2023	170.41	170.71	168.13	170.56
03/06/2023	170.8	171.98	169.62	169.67
03/07/2023	169.6	170.91	166.83	167.03
03/08/2023	166.8	169.13	166.7	168.64
03/09/2023	168.89	170.44	167.13	167.49
03/10/2023	163	163.36	160.07	161.53
03/13/2023	161.99	164.89	159.85	163.41
03/14/2023	165.96	166.86	162.47	164.56
03/15/2023	162	163.68	160.12	163.57
03/16/2023	162.51	166.84	162.25	166.31
03/17/2023	167.29	168.39	163.65	164.47
03/20/2023	164	165.95	163.7	165.82
03/21/2023	166.65	166.99	165.14	166.24
03/22/2023	165.39	165.94	161.32	161.38
03/23/2023	162	165.45	159.39	161.24
03/24/2023	161	164.94	159.97	164.18
03/27/2023	166.05	166.8	164.31	165.71
03/28/2023	165.57	166	164.04	165.04
03/29/2023	166.57	166.8	161.28	162.66
03/30/2023	163.83	164.65	163.18	164.15
03/31/2023	165.1	166.49	164.03	166.44
04/03/2023	166.79	167.92	164.2	167.66
04/04/2023	167.39	169.43	166.49	167.07
04/05/2023	167	168.61	166.3	167.65
04/06/2023	168.27	169.01	166.37	168.94
04/10/2023	167.9	171.22	166.74	170.87
04/11/2023	171.55	172.43	170.83	171.21
04/12/2023	172.91	174.79	171.16	171.45
04/13/2023	172.5	174.01	170.93	173.54
04/14/2023	172.86	174.66	172.61	174.6
04/17/2023	174.01	174.81	172.31	174.62
04/18/2023	175.94	175.94	172.85	174.45
04/19/2023	174.03	175.95	173.93	174.98
04/20/2023	174.01	175.01	172.39	174.4
04/21/2023	175.76	177.26	174.92	176.88
04/24/2023	176.99	177.44	175.72	176.35
04/25/2023	175.85	176.27	172.75	173.02
04/26/2023	172.37	173.48	171.5	172.94
04/27/2023	173.87	174.13	171.16	173.95
04/28/2023	174.23	177.04	174.06	175.78
05/01/2023	175.72	179.94	175.54	179.56
05/02/2023	179.48	179.89	176.1	176.9
05/03/2023	178.99	180.58	177.29	177.73
05/04/2023	168	182.76	167.53	178.47
05/05/2023	180	187.82	176.91	186.23
05/08/2023	186.31	187.05	183.5	184.87
05/09/2023	183.64	185.3	183.37	184.37
05/10/2023	186	186.49	183.35	185.14
05/11/2023	185.84	186.28	183.2	185.12
05/12/2023	184.38	184.63	181.79	183.62
05/15/2023	183.6	184.32	182.72	183.85
05/16/2023	182.87	183.62	180.84	181.45
05/17/2023	182.35	182.43	177.72	178.94
05/18/2023	178.92	180.17	175.86	179.72
05/19/2023	180.83	182.14	179.19	179.55
05/22/2023	178.86	181.42	178.26	179.52
05/23/2023	177.88	177.98	171.4	172.67
05/24/2023	171.14	171.39	168.52	169.14
05/25/2023	169.63	169.97	163.57	165.24
05/26/2023	165.66	166.63	164.35	164.74
05/30/2023	164.16	165.45	160.59	160.94
05/31/2023	161	163.32	158.65	163.01
06/01/2023	162.9	166.19	161.61	166
06/02/2023	166.96	172.47	166.51	171.88
06/05/2023	172.46	172.73	170.01	171.12
06/06/2023	171.79	171.96	168.33	170.14
06/07/2023	170.14	170.14	162.84	163.58
06/08/2023	162.96	164.87	162.38	164.3
06/09/2023	163.73	164.23	162.95	163.09
06/12/2023	163.84	165.61	162.76	165.55
06/13/2023	165.62	167.27	165.55	166.01
06/14/2023	167.08	167.42	165.13	165.65
06/15/2023	165.7	172.15	165.41	171.43
06/16/2023	172.23	172.97	170.27	170.74
06/20/2023	168.52	169.91	166.89	168.91
06/21/2023	168.09	170.43	167.74	169.88
06/22/2023	170.65	171.15	169.45	170.16
06/23/2023	169.1	169.68	167.19	168.37
06/26/2023	167.91	168.37	164.55	167.54
06/27/2023	168.8	171.09	167.15	170.67
06/28/2023	170.39	170.8	168.75	169.1
06/29/2023	168.65	171.91	168.2	171.87
06/30/2023	173.29	174.68	171.67	172.21
07/03/2023	170.53	170.7	168.7	170.23
07/05/2023	169.2	169.72	167.47	169.35
07/06/2023	167.63	169.73	167.08	168.47
07/07/2023	168.23	168.64	166	167.14
07/10/2023	166.79	170.53	166.4	170.22
07/11/2023	170.54	171.46	169.46	170.14
07/12/2023	171.95	173.09	170.51	171.86
07/13/2023	172.41	172.97	170.94	171
07/14/2023	171.66	173.37	171.12	172.19
07/17/2023	172.52	172.52	169.68	170.73
07/18/2023	170.46	171.49	169.14	171.08
07/19/2023	172	173.07	170.66	170.89
07/20/2023	170.88	172.31	170.01	171.61
07/21/2023	172.53	184.85	172.53	183.51
07/24/2023	183.2	186.18	182.3	185.58
07/25/2023	184.5	193.28	184.34	190.15
07/26/2023	189.39	192.89	188.17	192
07/27/2023	192.8	194.99	188.48	188.69
07/28/2023	190.5	191.28	187.86	189.9
07/31/2023	189.18	190.09	186.44	188.09
08/01/2023	187.46	188.77	184.79	185.51
08/02/2023	184.23	185.87	181.66	182
08/03/2023	180.61	183.26	179.76	180.88
08/04/2023	180.14	182.46	178.34	178.63
08/07/2023	180.19	181.88	180.03	180.69
08/08/2023	182.15	190.54	177.25	189.3
08/09/2023	189.94	190.95	186.97	189.35
08/10/2023	190	191.83	187.73	189.1
08/11/2023	188.48	191.6	188.18	190.83
08/14/2023	190.21	192.52	188.82	189.65
08/15/2023	189.15	190.77	188.52	189.15
08/16/2023	187.98	189.1	185.86	186.27
08/17/2023	186.42	186.61	181.86	182.77
08/18/2023	181.05	182.42	180.03	181.57
08/21/2023	181.86	182.63	179.97	180.81
08/22/2023	179.65	182.5	179.16	181.82
08/23/2023	182.81	184.68	182.31	184.25
08/24/2023	184.3	185.23	181.35	181.56
08/25/2023	183.08	185.01	181.44	182.82
08/28/2023	184.51	187.93	184.3	186.98
08/29/2023	187.3	192.87	186.86	192.77
08/30/2023	192.7	194.37	191.82	192.7
08/31/2023	192.26	193.28	190.47	190.51
09/01/2023	192.97	193.35	191.18	192.52
09/05/2023	191.66	192.39	189.4	190.43
09/06/2023	189.48	189.84	186.36	186.86
09/07/2023	186.94	188.27	185.42	187.78
09/08/2023	187.22	187.75	184.72	185.78
09/11/2023	186.16	187.2	185.46	186.07
09/12/2023	185.23	189.76	184.99	187.7
09/13/2023	186.46	187.27	181.17	182
09/14/2023	183.38	183.92	180.58	182.74
09/15/2023	180.29	183.45	179.09	180.25
09/18/2023	179.58	181.46	178.06	179.65
09/19/2023	178.87	182.6	178.84	181.98
09/20/2023	183.21	184.44	181.42	181.48
09/21/2023	179.25	180.56	176.47	176.63
09/22/2023	177.06	178.09	174.97	176.68
09/25/2023	175.8	177.92	175.14	177.72
09/26/2023	176.58	178.45	176.27	176.87
09/27/2023	177.73	178.19	172.79	174.68
09/28/2023	174.44	175.73	173.78	174.01
09/29/2023	175.59	175.59	173.79	173.98
10/02/2023	173.2	173.36	170.58	172.73
10/03/2023	171.82	172.95	169.69	170.33
10/04/2023	171.12	171.54	169.19	170.99
10/05/2023	171.19	172.58	170.01	172
10/06/2023	171.78	175.93	170.28	175.58
10/09/2023	173.61	175.4	172.25	174.6
10/10/2023	174.29	176.79	173.55	175.63
10/11/2023	176.66	177.33	175.02	176.95
10/12/2023	176.83	177.55	174.21	174.31
10/13/2023	173.42	175.73	173	174.38
10/16/2023	175.01	176.54	173.67	175.18
10/17/2023	172.87	174.43	171.38	174.26
10/18/2023	172.92	174.06	169.45	169.54
10/19/2023	169.86	171.19	167.58	168.04
10/20/2023	167.62	168.26	165.09	167.09
10/23/2023	166.58	168.58	166.01	166.5
10/24/2023	166.63	168.24	166.25	167.12
10/25/2023	165.56	165.99	162.35	163.67
10/26/2023	162.27	162.29	157.88	158.07
10/27/2023	157.93	157.93	155.16	156.03
10/30/2023	157.13	158.41	153.52	157
10/31/2023	157.51	158.53	156.09	157
11/01/2023	156.42	157	151.03	151.44
11/02/2023	155.31	161.83	155.22	160.91
11/03/2023	164.25	164.72	159.37	162.23
11/06/2023	170.28	170.92	162.22	163.17
11/07/2023	163.09	167.45	163.07	167.16
11/08/2023	168.83	171.72	167.96	170.87
11/09/2023	170.97	173.56	170.55	170.63
11/10/2023	170.51	170.51	166.24	169.32
11/13/2023	168.68	169.61	167.57	168.83
11/14/2023	171.41	175.24	171.35	172.65
11/15/2023	172.49	175.65	172.48	174.62
11/16/2023	175.03	176.81	173.8	176.54
11/17/2023	177.41	177.7	173.7	174.8
11/20/2023	174.32	177	173.9	176.06
11/21/2023	176.64	179.91	175.77	178.73
11/22/2023	180	180.97	178.78	179.35
11/24/2023	180.17	181.39	179.38	180.21
11/27/2023	180.03	180.79	178.47	178.79
11/28/2023	178.11	178.36	176.16	176.97
11/29/2023	177.87	178.06	175.24	175.79
11/30/2023	175.04	176.86	173.63	176.67
12/01/2023	176.25	179.46	175.98	179.13
12/04/2023	178.81	182.66	178.81	182.12
12/05/2023	181.29	182.04	178.86	179.65
12/06/2023	180.75	183.18	180.64	182
12/07/2023	182.46	182.6	180.51	181.83
12/08/2023	182.08	184.85	181.47	184.6
12/11/2023	185.17	190.15	184.68	189.46
12/12/2023	190.08	192.5	188.92	191.47
12/13/2023	191.78	197.67	190.94	197.41
12/14/2023	198	201.92	198	200.09
12/15/2023	199.41	199.41	193.97	196.29
12/18/2023	197.81	198.14	195.6	196.72
12/19/2023	197.78	198.98	197.24	198.08
12/20/2023	198	199.34	194.57	194.63
12/21/2023	196	196.98	193.9	194.66
12/22/2023	195.32	195.91	192.74	194.98
12/26/2023	194.88	196.34	194.09	195.5
12/27/2023	195.41	197.01	194.74	196.9
12/28/2023	197.62	198.6	196.53	197.16
12/29/2023	196.68	198.01	196.25	197.37

Menu

Create your free account now!

ZTS: Zoetis Inc. Historical Data

2023 Historical Chart

Average

Low

High