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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 179.3521
CLOSE 179.1575

Low

LOW 144.8

High

HIGH 200.53
DATEOPENHIGHLOWCLOSE
01/02/2024195.79197.95195.05196.57
01/03/2024195.92195.95192.8192.93
01/04/2024192.85194.93192.01194.04
01/05/2024193.07195.94193.07194.85
01/08/2024194.53196.28192.67196.15
01/09/2024195.55199.83194.05195.94
01/10/2024196.58198.87195.91198.77
01/11/2024198.23198.41195.74196.71
01/12/2024197.68199.56196.87198.94
01/16/2024198.11198.92192.67192.99
01/17/2024191.99193.02189.71190.9
01/18/2024191.43192.82189.17190.5
01/19/2024190.57190.92187.16188.38
01/22/2024190.11194.25190.11191.2
01/23/2024191.55191.94187.79188.1
01/24/2024188.81189.7185.93186.07
01/25/2024185.53187.53185.31187.32
01/26/2024189.21192.88188.97191.52
01/29/2024191.36193189.96192.76
01/30/2024192.87193.51190.44191.43
01/31/2024192.13192.78187.44187.81
02/01/2024188.3189.64185.38189.14
02/02/2024187.39190.18185.62189.04
02/05/2024188.44190.87187.44190.17
02/06/2024192196.51190.87196.14
02/07/2024196.14197.94195.21197.09
02/08/2024196.08197195195.75
02/09/2024195.59198.22195.59197.32
02/12/2024197.74199.62196.45196.69
02/13/2024186.6190.61182.07183.49
02/14/2024185.19186.49182.1184.08
02/15/2024183.86190.34183.86189.65
02/16/2024189.4190.35187.93188.39
02/20/2024187.3189.41186.24186.55
02/21/2024186.66188.86186.66188.38
02/22/2024189.31196.67188.54196.66
02/23/2024197.35198.21194.82197.21
02/26/2024196.9197.99195.46197.04
02/27/2024197.65199.25194.04199
02/28/2024199.3200.5197.1199.94
02/29/2024200.5200.53198.19198.33
03/01/2024196196.23188.49190.82
03/04/2024189.61190.42186.51187.86
03/05/2024187.44187.73184.42185.23
03/06/2024185.3187.24183.23183.53
03/07/2024184.91185.11181.39181.51
03/08/2024182182.98179.84182.16
03/11/2024182.62183.99180.42183.49
03/12/2024183.65183.83180.94181.35
03/13/2024181.6182.97175.99176.23
03/14/2024177.49177.49170.72173.88
03/15/2024173.78175.51171.61172.57
03/18/2024173.74174.28170.41170.69
03/19/2024171.66173.5170.27172.96
03/20/2024172.65173.11169.34170.99
03/21/2024172.73174.33168.02168.32
03/22/2024168.77171.36168.16168.9
03/25/2024169.3169.84167.03167.81
03/26/2024169.21169.23164.11165.67
03/27/2024167.34168.53166.34168.51
03/28/2024168.73171.14167.41169.21
04/01/2024168.99169.49166.12167.02
04/02/2024165.67166.17163.64165.01
04/03/2024165166.26162.64162.97
04/04/2024165.21168.79164.45165.52
04/05/2024165.76169.39165.31165.86
04/08/2024165.88166.89164.04165.69
04/09/2024165.86167.18164.74167.14
04/10/2024164.26164.87162.64163.2
04/11/2024163.32164.29161.26162.73
04/12/2024155.85155.98148.48149.98
04/15/2024151.12155149.24149.77
04/16/2024150.2154.4148.66153.02
04/17/2024153.01153.18151.24151.94
04/18/2024151.63153.67151.17153.11
04/19/2024151.5151.54145.8146.5
04/22/2024150.82151.53144.8145.54
04/23/2024146.25149.9145.18149.56
04/24/2024149.25151.74148.75150.88
04/25/2024150.97153.59150.04153.36
04/26/2024152.63158.74152.63158.42
04/29/2024158.42165.04158.42159.7
04/30/2024159.64162.13158.92159.24
05/01/2024158.17160.78158.04158.5
05/02/2024163.1169.99161.38167.23
05/03/2024170.45171.69166.95167.07
05/06/2024167.35167.62164.88165.95
05/07/2024166.96172.23166.47168.45
05/08/2024167.08167.5161164.92
05/09/2024165.8168.39164.92168.13
05/10/2024168.71169.99168.29169.04
05/13/2024169.43171.56167.8167.91
05/14/2024169.81170.2168.63168.87
05/15/2024170.85174.99170.64173.28
05/16/2024172.78174.84172.56173.71
05/17/2024174.05174.66172.58174.06
05/20/2024173.59174.71172.19174.39
05/21/2024173.47175.78172.52172.79
05/22/2024172.02173.98170.99172.05
05/23/2024172.02172.51169.73170.9
05/24/2024171.57172.27169.73170.07
05/28/2024170.04171.71169.2171.3
05/29/2024169.48173.43169.41170.8
05/30/2024170.68174.17168.31169.44
05/31/2024170172.15167.96169.56
06/03/2024170.04174.27169.98172.37
06/04/2024170.93172.26169.66171.88
06/05/2024172.9176.73172.9175.82
06/06/2024174.52176.9173.99176.78
06/07/2024175.9177.12175.25176.92
06/10/2024176.57179.76176.02178.83
06/11/2024178.5179177.46178.54
06/12/2024179179.13174.8175.85
06/13/2024175.87176.5170.81171.32
06/14/2024170.45171.59168.89170.55
06/17/2024168.3171.62167.32170.9
06/18/2024170.4171.59168.77169.66
06/20/2024169.82171.1167.1168.18
06/21/2024169.38171.79169.35171.09
06/24/2024171.71174.29170.3171.84
06/25/2024171.79172.42167.72167.98
06/26/2024167.21171.51166.45170.9
06/27/2024174.49181.66174.26176.46
06/28/2024176.46177.07173.03173.36
07/01/2024173.26175.46172172.58
07/02/2024172.49175.99172.49174.81
07/03/2024175.44177.67175.26175.6
07/05/2024175.2175.96174.25174.96
07/08/2024175.41177.14174.72175.43
07/09/2024175.69175.73173.32174.24
07/10/2024174.67174.67171.51173.49
07/11/2024174.81178.55174.01177.74
07/12/2024179179.71177.81179.04
07/15/2024178.58180.85177.82177.98
07/16/2024178.1183.22177.78182.91
07/17/2024182184.84180.56182.05
07/18/2024180.56184.24179.17179.23
07/19/2024180.04180.51176.17178.58
07/22/2024180.8182.17178.78180.76
07/23/2024181.13182.18179.25179.38
07/24/2024179.33180.84178.39179.66
07/25/2024181186.45179.76180.76
07/26/2024182.26183.85179.26179.84
07/29/2024180.63183.08179.15181.83
07/30/2024181.97184.79180.04181.83
07/31/2024182.5183.26179.83180.04
08/01/2024181.05183.93180.6182.42
08/02/2024181.6183.53178.53180.59
08/05/2024176.18178.29172.24174.82
08/06/2024185189.82184185.29
08/07/2024186190.22184.5184.77
08/08/2024185.51188.84185.5188.3
08/09/2024188.37189.63185.17185.25
08/12/2024184.86185.25182.34183.81
08/13/2024184.62189.04184.62188.38
08/14/2024188.05188.5182.49183.38
08/15/2024184.52186.17182.71184.08
08/16/2024183.72184.61182.25183.71
08/19/2024183.8184.52182.56184.48
08/20/2024184.48184.76182.9183.6
08/21/2024184.27184.53181.82182.9
08/22/2024183.41184.35181.51182.17
08/23/2024182.86182.94180.18180.9
08/26/2024181.04182.59180.52181.56
08/27/2024181.98183.09181.42182.1
08/28/2024182.1184.61182.1182.91
08/29/2024183.91184.71182.48182.89
08/30/2024183.09184.22180.98183.49
09/03/2024182.71184.75182.46183.57
09/04/2024183.19187.51181.56187.33
09/05/2024187.66188.05185.84186.59
09/06/2024187.46190.44187.06189.23
09/09/2024190.55193.61190.09191.73
09/10/2024191.73192.77187.82191.36
09/11/2024190.71191.15186.44189.99
09/12/2024189.98190.87187.14190.71
09/13/2024190.57192.62190.14191.09
09/16/2024192.25194.45191.21194.25
09/17/2024194.48196.31194195.71
09/18/2024196.8198.39194.37196.48
09/19/2024198.23200.33191.31193.24
09/20/2024192.94194.55191.07192.64
09/23/2024192.81193.66191.08193.59
09/24/2024194.96195.71192.89193.69
09/25/2024193.84195.78190.8191.53
09/26/2024192.12195.16191.87194.87
09/27/2024195.65197.51194.42194.81
09/30/2024195.01196193.58195.38
10/01/2024195.45196191.08194.42
10/02/2024193.52194.39191.26192.46
10/03/2024191.89192.33190190.99
10/04/2024190.99191.87189190.03
10/07/2024190.08190.12186.64187.28
10/08/2024187189.25186.65187.37
10/09/2024187.28190.44187.01190.17
10/10/2024189.76190.77188.92190.28
10/11/2024190.21192.82189.7190.08
10/14/2024190.16193.04189.79192.65
10/15/2024192.28195.82191.94192.39
10/16/2024192195.88191.76194.44
10/17/2024195.71196.55190.89191
10/18/2024191.16193.49190.5193.28
10/21/2024192.48193189.18189.45
10/22/2024188.41189.82187.22189.51
10/23/2024189.4189.98187.56188.99
10/24/2024187.56188.25180.06181.5
10/25/2024181.49182.03179.67180.01
10/28/2024181.53183.1180.7182.76
10/29/2024182.01184.41181.04181.27
10/30/2024179.92183.81179.8182.74
10/31/2024180.22181.58178.74178.78
11/01/2024179.98183.11179.2181.95
11/04/2024176.64179.17173.59175.18
11/05/2024174.56176.8172.25175.27
11/06/2024178.52178.92169.31170.37
11/07/2024172.59174.79169.64174.25
11/08/2024174.25177.1173.22176.82
11/11/2024176.93178.38175176.15
11/12/2024175.39176.51173.75173.96
11/13/2024175.32177.5174.91177.04
11/14/2024177.48178.97173.81174.63
11/15/2024173177.07170.75175.14
11/18/2024174.13177.2173.66176.42
11/19/2024174.88176.5173.24175.56
11/20/2024176.42177.41173.83175.67
11/21/2024175.7177.66174.55176.71
11/22/2024176.35178.07176.28176.96
11/25/2024177178.8176.15178.71
11/26/2024178.45178.65174.84175.7
11/27/2024175.27179.27175176.74
11/29/2024176.93177.81175.24175.25
12/02/2024175.78176.91173.73176.81
12/03/2024176.71181.4176.56176.94
12/04/2024174.6178.5174.54175.32
12/05/2024175.27176.53173.72174.77
12/06/2024174.77177.55174.41176.46
12/09/2024175.88179.78175.08178.15
12/10/2024177.88178.51176.2176.71
12/11/2024176.26178.38175.81177.17
12/12/2024176.95179.7176.56178.84
12/13/2024178.98181.85176.63178.18
12/16/2024177.99179.29175.79175.81
12/17/2024175177.32169.52170.79
12/18/2024170.07170.94166.9167.01
12/19/2024166.59167.44163.37163.52
12/20/2024163.76166.39163.53164.84
12/23/2024164.84165.83162.73164.28
12/24/2024163.7165.04162.74164.7
12/26/2024163.72165.79163.02165.52
12/27/2024164.95166.53163.52164.6
12/30/2024163.89164.05161.45162.24
12/31/2024162.9163.75161.87162.93