The closing price for Zoetis (ZTS) in August 2023 was $182.85, on August 31, 2023. It was up 1.6% for the month. The latest price is $78.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $184.53 | $185.51 | $182.81 | $182.85 | 1,893,000 |
August 30 2023 | $184.95 | $186.55 | $184.11 | $184.95 | 1,673,500 |
August 29 2023 | $179.77 | $185.12 | $179.35 | $185.02 | 2,423,800 |
August 28 2023 | $177.09 | $180.37 | $176.89 | $179.46 | 1,546,900 |
August 25 2023 | $175.72 | $177.57 | $174.14 | $175.47 | 879,700 |
August 24 2023 | $176.89 | $177.78 | $174.06 | $174.26 | 1,210,300 |
August 23 2023 | $175.46 | $177.25 | $174.98 | $176.84 | 1,022,900 |
August 22 2023 | $172.43 | $175.16 | $171.96 | $174.51 | 1,286,400 |
August 21 2023 | $174.55 | $175.29 | $172.73 | $173.54 | 860,200 |
August 18 2023 | $173.77 | $175.09 | $172.79 | $174.27 | 2,027,200 |
August 17 2023 | $178.92 | $179.11 | $174.55 | $175.42 | 2,197,100 |
August 16 2023 | $180.42 | $181.50 | $178.39 | $178.78 | 1,205,300 |
August 15 2023 | $181.54 | $183.10 | $180.94 | $181.54 | 1,001,200 |
August 14 2023 | $182.56 | $184.78 | $181.23 | $182.02 | 1,352,400 |
August 11 2023 | $180.90 | $183.90 | $180.61 | $183.16 | 1,742,900 |
August 10 2023 | $182.36 | $184.12 | $180.18 | $181.50 | 2,348,500 |
August 09 2023 | $182.30 | $183.27 | $179.45 | $181.74 | 2,270,000 |
August 08 2023 | $174.83 | $182.88 | $170.12 | $181.69 | 4,118,000 |
August 07 2023 | $172.95 | $174.57 | $172.79 | $173.42 | 1,941,700 |
August 04 2023 | $172.90 | $175.12 | $171.17 | $171.45 | 1,827,500 |
August 03 2023 | $173.35 | $175.89 | $172.53 | $173.61 | 1,688,000 |
August 02 2023 | $176.82 | $178.40 | $174.36 | $174.68 | 2,284,800 |
August 01 2023 | $179.92 | $181.18 | $177.36 | $178.05 | 1,535,300 |
Daily pricing data for Zoetis dates back to 2/1/2013, and may be incomplete.