Zoetis Inc. Historical Stock Prices

ZTS 
$44.58
*  
0.71
1.62%
Get ZTS Alerts
*Delayed - data as of Nov. 24, 2014  -  Find a broker to begin trading ZTS now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  44.10  44.93  43.8282  44.58 4,178,256
11/21/2014 43.48 43.87 42.85 43.87 5,185,343
11/20/2014 42.91 43.251 42.71 43.15 5,091,131
11/19/2014 44.33 44.38 43.21 43.4 7,031,136
11/18/2014 44.879 44.94 43.03 44.19 12,180,340
11/17/2014 43.86 44.43 42.98 44.23 9,536,474
11/14/2014 43.19 43.45 42.86 43.14 2,689,390
11/13/2014 42.66 43.29 42.61 43.24 6,151,188
11/12/2014 43.9 43.96 42.565 42.64 21,414,160
11/11/2014 40.16 44.13 39.92 43.72 20,228,500
11/10/2014 40.3 40.34 40.03 40.16 7,530,110
11/07/2014 39.65 40.3 39.62 40.23 6,818,977
11/06/2014 39.35 39.72 39.27 39.71 4,457,084
11/05/2014 39.29 39.41 38.76 39.27 11,878,890
11/04/2014 38.01 39.12 38.01 39.12 9,710,262
11/03/2014 37.08 37.82 37.024 37.72 4,071,275
10/31/2014 37.74 37.91 37.05 37.16 2,589,530
10/30/2014 36.63 37.4 36.55 37.32 2,137,501
10/29/2014 36.88 36.94 36.31 36.62 2,269,878
10/28/2014 36.66 37.02 36.51 37.01 1,533,402
10/27/2014 36.6 36.78 36.49 36.57 2,511,405
10/24/2014 36.2 36.6 36.1 36.58 1,419,018
10/23/2014 35.8 36.45 35.47 36.11 2,925,838
10/22/2014 36.06 36.34 35.88 35.89 2,263,456
10/21/2014 35.57 36.18 35.54 36.09 4,772,831
10/20/2014 35.37 35.69 35.31 35.41 2,543,817
10/17/2014 35.4 35.6 34.95 35.37 3,438,518
10/16/2014 34.74 35.52 34.18 35.07 4,181,274
10/15/2014 35.36 35.39 34.1612 35.26 7,155,794
10/14/2014 35.83 36.16 35.46 35.87 3,078,656
10/13/2014 36.67 36.67 35.53 35.57 6,676,420
10/10/2014 37.02 37.3 36.64 36.68 3,689,339
10/09/2014 37.49 37.63 36.9 37.02 4,336,710
10/08/2014 36.8 37.57 36.63 37.55 3,565,702
10/07/2014 37.4 37.56 36.62 36.71 8,116,899
10/06/2014 37.81 37.97 37.601 37.66 2,693,368
10/03/2014 36.87 37.725 36.87 37.67 5,948,543
10/02/2014 36.58 36.97 36.46 36.91 3,670,179
10/01/2014 36.87 37.01 36.23 36.45 5,508,285
09/30/2014 37.05 37.11 36.77 36.95 3,412,903
09/29/2014 36.3 36.805 36.17 36.79 2,075,649
09/26/2014 36.36 36.75 36.19 36.63 2,124,766
09/25/2014 36.57 36.59 36.12 36.3 2,061,965
09/24/2014 35.99 36.63 35.95 36.58 4,714,096
09/23/2014 36.31 36.49 35.85 35.88 4,421,779
09/22/2014 37.22 37.3 36.5 36.62 4,951,128
09/19/2014 36.84 37.31 36.84 37.2 6,105,052
09/18/2014 36.74 37.08 36.625 36.7 2,336,323
09/17/2014 36.54 36.68 36.34 36.65 2,525,609
09/16/2014 36.28 36.55 36.2 36.49 2,252,994
09/15/2014 36.25 36.32 36.13 36.27 2,164,630
09/12/2014 36.21 36.24 36.09 36.18 1,920,011
09/11/2014 36.15 36.29 36.09 36.27 1,768,941
09/10/2014 36.31 36.34 35.88 36.24 2,287,436
09/09/2014 36.25 36.3 36.01 36.18 2,832,460
09/08/2014 36 36.31 35.95 36.28 1,913,458
09/05/2014 35.61 36.05 35.45 36.04 1,602,883
09/04/2014 35.77 35.886 35.39 35.51 2,383,078
09/03/2014 36.63 36.65 35.53 35.76 4,220,586
09/02/2014 35.44 35.59 35.32 35.48 1,654,045
08/29/2014 35.33 35.44 35.005 35.44 1,190,898
08/28/2014 35.17 35.38 35.07 35.33 3,760,373
08/27/2014 35.18 35.48 35.072 35.34 2,746,146
08/26/2014 34.98 35.21 34.84 35.13 2,956,572
08/25/2014 35 35.03 34.81 34.9 2,417,191
08/22/2014 34.82 34.94 34.73 34.89 2,300,500
08/21/2014 34.77 34.98 34.69 34.89 2,041,808
08/20/2014 34.52 34.85 34.45 34.79 2,720,529
08/19/2014 33.95 34.57 33.89 34.52 2,922,483
08/18/2014 33.75 34.01 33.7 33.93 3,459,487
08/15/2014 33.13 33.695 33.13 33.69 3,842,973
08/14/2014 32.93 33.1 32.87 33.07 2,562,480
08/13/2014 32.71 33.04 32.69 32.87 3,729,172
08/12/2014 32.48 32.69 32.35 32.45 2,837,930
08/11/2014 32.46 32.645 32.38 32.6 2,282,458
08/08/2014 31.8 32.34 31.8 32.32 2,191,479
08/07/2014 32.37 32.48 31.67 31.79 3,747,757
08/06/2014 32.03 32.37 32.01 32.3 3,163,841
08/05/2014 32.57 32.88 31.98 32.21 5,935,961
08/04/2014 32.72 33.35 32.58 33.24 4,676,097
08/01/2014 32.77 33.04 32.59 32.74 5,381,094
07/31/2014 32.91 33.13 32.87 32.91 3,002,684
07/30/2014 33.15 33.25 32.915 33.14 1,800,583
07/29/2014 32.8 33.22 32.7 33.03 2,994,380
07/28/2014 32.77 32.97 32.67 32.86 1,618,960
07/25/2014 32.77 32.9 32.68 32.82 1,579,592
07/24/2014 32.9 32.97 32.761 32.89 2,007,927
07/23/2014 32.85 32.94 32.78 32.84 2,078,639
07/22/2014 32.96 33.23 32.83 32.87 2,590,603
07/21/2014 32.61 32.88 32.6 32.85 2,513,326
07/18/2014 32.15 32.74 32.07 32.69 3,261,028
07/17/2014 32.43 32.51 32.145 32.21 2,154,125
07/16/2014 32.43 32.7 32.35 32.63 1,768,097
07/15/2014 32.63 32.71 32.261 32.39 2,496,213
07/14/2014 32.56 32.85 32.4 32.73 1,900,180
07/11/2014 32.44 32.56 32.3 32.37 1,422,893
07/10/2014 32.22 32.69 32.02 32.52 2,003,750
07/09/2014 32.47 32.64 32.29 32.46 1,339,862
07/08/2014 32.4 32.51 32.17 32.48 1,846,249
07/07/2014 32.88 32.89 32.56 32.56 2,087,559
07/03/2014 32.76 32.92 32.65 32.91 1,370,189
07/02/2014 32.5 32.76 32.5 32.74 1,850,691
07/01/2014 32.46 32.61 32.3101 32.51 2,263,485
06/30/2014 32.45 32.73 32.12 32.27 1,847,306
06/27/2014 32.21 32.41 32.16 32.38 1,435,038
06/26/2014 32.35 32.43 32.08 32.24 2,240,052
06/25/2014 32.41 32.57 32.29 32.37 2,751,433
06/24/2014 32.67 32.7 32.35 32.37 1,772,489
06/23/2014 32.54 32.732 32.43 32.64 2,513,649
06/20/2014 32.4 32.58 32.05 32.46 7,836,209
06/19/2014 32.97 33.05 32.53 32.55 4,062,916
06/18/2014 32.72 32.89 32.46 32.89 2,482,841
06/17/2014 32.06 32.85 32.06 32.81 4,407,176
06/16/2014 32.08 32.21 31.99 32.13 2,197,198
06/13/2014 31.96 32.14 31.83 32.12 1,904,472
06/12/2014 32.08 32.13 31.82 31.99 4,298,497
06/11/2014 32.5 32.529 32.095 32.13 3,600,715
06/10/2014 31.94 32.51 31.91 32.5 4,639,811
06/09/2014 31.78 32.01 31.65 32.01 3,189,398
06/06/2014 31.62 31.8 31.61 31.74 2,524,196
06/05/2014 31.41 31.645 31.22 31.61 2,784,654
06/04/2014 31.18 31.45 31.13 31.37 3,349,879
06/03/2014 30.89 31.26 30.79 31.25 3,323,037
06/02/2014 30.8 30.96 30.65 30.92 3,561,280
05/30/2014 30.79 30.93 30.67 30.7 3,076,748
05/29/2014 30.6 30.77 30.5 30.72 2,610,773
05/28/2014 30.73 30.73 30.43 30.48 5,791,017
05/27/2014 30.74 30.77 30.54 30.7 2,395,740
05/23/2014 30.34 30.58 30.3 30.53 4,085,453
05/22/2014 30.35 30.55 30.2605 30.33 4,522,725
05/21/2014 30.38 30.5 30.24 30.42 2,421,857
05/20/2014 30.51 30.585 30.27 30.28 2,538,724
05/19/2014 30.6 30.63 30.28 30.46 3,671,103
05/16/2014 30.43 30.61 30.315 30.6 3,058,738
05/15/2014 30.53 30.64 30.35 30.46 3,104,463
05/14/2014 30.64 30.81 30.48 30.64 2,253,638
05/13/2014 30.8 30.86 30.6 30.73 1,932,225
05/12/2014 30.58 30.86 30.55 30.81 1,970,976
05/09/2014 30.47 30.57 30.05 30.54 3,339,654
05/08/2014 30.55 30.81 30.405 30.48 2,687,249
05/07/2014 30.1 30.74 30 30.65 6,810,642
05/06/2014 29.85 31.39 29.56 30.89 6,531,646
05/05/2014 30.42 30.63 30.11 30.53 4,425,245
05/02/2014 30.32 30.75 30.3 30.64 3,042,084
05/01/2014 30.31 30.53 30.18 30.31 3,206,975
04/30/2014 30.36 30.46 29.96 30.26 4,116,083
04/29/2014 30.43 30.53 30.2 30.53 2,531,680
04/28/2014 30.52 30.67 30.04 30.4 3,704,400
04/25/2014 29.81 30.29 29.62 30.16 4,857,670
04/24/2014 29.3 30.02 29.25 29.89 4,412,085
04/23/2014 29.75 29.89 29.3 29.39 3,803,292
04/22/2014 29.52 30.015 29.185 29.89 8,353,770
04/21/2014 28.7 29.06 28.53 29.03 4,437,455
04/17/2014 28.51 28.71 28.46 28.6 3,425,756
04/16/2014 28.55 28.7 28.4 28.53 4,219,953
04/15/2014 28.57 28.57 28.135 28.55 3,231,553
04/14/2014 28.48 28.78 28.26 28.48 2,559,888
04/11/2014 28.76 28.87 28.28 28.4 3,185,507
04/10/2014 28.99 29.22 28.8 28.86 5,372,582
04/09/2014 29.22 29.22 28.77 29.06 3,631,256
04/08/2014 28.9 29.22 28.68 29.15 4,744,627
04/07/2014 29.25 29.32 28.85 29 4,073,651
04/04/2014 29.64 30.005 29.21 29.32 4,963,371
04/03/2014 29.71 29.71 29.385 29.62 2,896,462
04/02/2014 29.28 29.7 29.14 29.62 2,341,243
04/01/2014 28.97 29.39 28.97 29.35 3,657,996
03/31/2014 29.07 29.14 28.66 28.94 8,689,164
03/28/2014 29.46 29.51 28.91 29.01 6,398,897
03/27/2014 29.21 29.395 29.08 29.3 2,984,238
03/26/2014 29.41 29.45 29.16 29.21 3,914,825
03/25/2014 29.27 29.38 29.11 29.26 3,181,985
03/24/2014 29.32 29.38 28.97 29.14 4,632,751
03/21/2014 30.37 30.43 29.19 29.26 9,668,645
03/20/2014 29.81 30.11 29.67 30.09 3,672,359
03/19/2014 29.31 30.11 29.27 29.91 5,692,444
03/18/2014 29.42 29.48 29.25 29.28 5,452,753
03/17/2014 29.48 29.61 29.32 29.38 3,837,073
03/14/2014 29.25 29.82 29.23 29.42 4,021,861
03/13/2014 29.72 29.7799 29.06 29.25 4,090,145
03/12/2014 30.07 30.24 29.65 29.7 4,363,340
03/11/2014 30.47 30.63 30.08 30.28 2,641,354
03/10/2014 30.62 30.64 30.2 30.35 3,902,923
03/07/2014 30.88 30.99 30.47 30.58 4,421,485
03/06/2014 30.82 31.05 30.67 30.78 3,617,531
03/05/2014 31 31.14 30.589 30.72 4,399,171
03/04/2014 31.23 31.3 30.8 30.89 5,501,750
03/03/2014 30.88 31.18 30.79 30.99 3,534,683
02/28/2014 30.75 31.02 30.6323 31.02 5,186,785
02/27/2014 30.4 30.74 30.35 30.72 3,778,003
02/26/2014 30.04 30.45 30 30.4 3,647,374
02/25/2014 29.56 30.38 29.55 30.13 4,412,585
02/24/2014 29.78 30.07 29.62 29.7 3,106,683
02/21/2014 29.99 30.03 29.53 29.61 3,235,700
02/20/2014 29.74 30.17 29.64 29.97 4,699,291
02/19/2014 30.04 30.16 29.63 29.75 6,169,876
02/18/2014 29.91 30.59 29.88 30.27 6,087,798
02/14/2014 29.62 30 29.55 29.88 5,579,063
02/13/2014 29.93 30.17 29.56 29.67 7,891,612
02/12/2014 29.2 30.1325 29.13 30 14,394,220
02/11/2014 29.63 29.75 28.77 29.13 29,137,210
02/10/2014 30.78 31.53 30.78 31.14 6,339,692
02/07/2014 30.11 30.8 30.11 30.7 4,134,225
02/06/2014 30.09 30.24 30 30.05 3,327,062
02/05/2014 30.1 30.43 29.95 30.13 3,758,730
02/04/2014 30.56 30.75 30.135 30.23 3,657,330
02/03/2014 30.4 30.5525 30.14 30.37 6,569,396
01/31/2014 30.39 30.54 30.07 30.36 5,302,177
01/30/2014 31.07 31.33 30.59 30.67 4,700,390
01/29/2014 31.27 31.45 30.72 30.78 3,152,006
01/28/2014 31.32 31.62 31.19 31.44 4,203,385
01/27/2014 31.53 31.62 31.26 31.36 6,933,992
01/24/2014 31.51 31.67 31.295 31.46 4,532,074
01/23/2014 31.46 31.83 31.4 31.74 3,263,824
01/22/2014 31.42 31.67 31.26 31.46 5,693,616
01/21/2014 31.98 32.09 31.26 31.27 5,681,930
01/17/2014 31.91 32.09 31.63 31.73 2,502,473
01/16/2014 31.85 32.08 31.71 32 1,960,434
01/15/2014 31.89 31.96 31.68 31.81 2,916,267
01/14/2014 31.94 31.99 31.645 31.85 2,334,520
01/13/2014 32.39 32.42 31.69 31.78 4,042,797
01/10/2014 31.9 32.56 31.86 32.54 2,999,893
01/09/2014 31.83 31.97 31.53 31.96 2,303,278
01/08/2014 31.71 32.09 31.51 31.74 3,965,882
01/07/2014 32.19 32.45 31.95 32.1 2,338,176
01/06/2014 32.3 32.73 31.85 31.98 2,763,150
01/03/2014 32.34 32.5 32.02 32.05 2,524,947
01/02/2014 32.53 32.66 32.11 32.36 2,576,112
12/31/2013 32.8 32.81 32.46 32.69 2,270,418
12/30/2013 32.74 32.84 32.54 32.67 1,803,579
12/27/2013 32.69 32.77 32.47 32.67 1,322,360
12/26/2013 32.5 32.78 32.4 32.59 1,504,703
12/24/2013 32.3 32.48 32.07 32.37 624,309
12/23/2013 32.61 32.64 32.16 32.37 2,219,816
12/20/2013 32.33 32.69 32.26 32.38 3,680,956
12/19/2013 32.14 32.37 31.66 32.31 3,447,344
12/18/2013 31.61 32.2 31.3 32.17 3,684,403
12/17/2013 31.91 31.97 31.32 31.64 2,629,726
12/16/2013 31.67 32 31.55 32 2,635,565
12/13/2013 31.31 31.89 31.23 31.58 3,286,505
12/12/2013 30.98 31.41 30.98 31.17 3,603,540
12/11/2013 31.43 31.54 30.76 31.09 4,439,235
12/10/2013 31.62 31.62 31.2 31.36 2,941,864
12/09/2013 31.56 31.94 31.39 31.75 3,073,774
12/06/2013 31.62 31.69 31.3 31.54 3,263,672
12/05/2013 31.2 31.705 30.995 31.44 6,498,010
12/04/2013 31.07 31.335 30.96 31.21 3,196,403
12/03/2013 31.13 31.24 30.89 31.09 5,514,818
12/02/2013 31.31 31.6 31.09 31.15 3,676,751
11/29/2013 31.29 31.45 31.08 31.15 1,058,601
11/27/2013 31.45 31.547 31.1 31.28 1,783,246
11/26/2013 31.46 31.92 31.39 31.42 4,398,447
11/25/2013 31.41 31.42 31.06 31.29 4,719,830
11/22/2013 31.64 31.73 31.245 31.36 3,850,494
11/21/2013 31.49 31.72 31.32 31.58 4,424,971
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?