Historical Stock Price
| Home |
| Free Dividend Report |
| ZTS Dividend History |
| ZTS Historical Stock Prices |
| Preferred Stock Newsletter |
| ZTS Options Chain |
| Stock Message Boards |
Zoetis (ZTS) has the following price history information. Looking back at ZTS historical stock prices for the last five trading days, on April 18, 2024, ZTS opened at $151.63, traded as high as $153.67 and as low as $151.17, and closed at $153.11. Trading volume was a total of 4.77M shares. On April 19, 2024, ZTS opened at $151.50, traded as high as $151.54 and as low as $145.80, and closed at $146.50. Trading volume was a total of 6.23M shares. On April 22, 2024, ZTS opened at $150.82, traded as high as $151.53 and as low as $144.80, and closed at $145.54. Trading volume was a total of 4.54M shares. On April 23, 2024, ZTS opened at $146.25, traded as high as $149.90 and as low as $145.18, and closed at $149.56. Trading volume was a total of 4.32M shares. On April 24, 2024, ZTS opened at $149.25, traded as high as $151.74 and as low as $148.75, and closed at $150.88. Trading volume was a total of 3.64M shares.
ZTS Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Zoetis shares, starting with a $10,000 purchase of ZTS, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $30.40 | ||
| End price/share: | $150.88 | ||
| Starting shares: | 328.95 | ||
| Ending shares: | 352.79 | ||
| Dividends reinvested/share: | $7.58 | ||
| Total return: | 432.28% | ||
| Average Annual Total Return: | 18.20% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $53,207.86 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $30.40 | ||
| End price/share: | $150.88 | ||
| Dividends collected/share: | $7.58 | ||
| Total return: | 421.23% | ||
| Average Annual Total Return: | 17.96% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $52,137.61 | ||
| Years: | 10.00 | ||
 | |||||
| ZTS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $151.63 | $153.67 | $151.17 | $153.11 | 4.77M |
| 04/19/2024 | $151.50 | $151.54 | $145.80 | $146.50 | 6.23M |
| 04/22/2024 | $150.82 | $151.53 | $144.80 | $145.54 | 4.54M |
| 04/23/2024 | $146.25 | $149.90 | $145.18 | $149.56 | 4.32M |
| 04/24/2024 | $149.25 | $151.74 | $148.75 | $150.88 | 3.64M |
|
| About Zoetis |
| Zoetis is a holding company. Through its subsidiaries, Co. develops, manufactures and commercializes medicines, vaccines, diagnostic products and services, biodevices, genetic tests and animal health technology. Co.'s product categories include: vaccines, which are biological preparations that help prevent diseases of the respiratory, gastrointestinal and reproductive tracts or induce a specific immune response; and parasiticides, which are products that prevent or eliminate parasites. Co.'s other non-pharmaceutical product categories include nutritionals and agribusiness, as well as products and services in biodevices, genetic tests and precision animal health. |
| ZTS Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $153.11 |
| 04/19/2024 | $146.50 |
| 04/22/2024 | $145.54 |
| 04/23/2024 | $149.56 |
| 04/24/2024 | $150.88 |
| Healthcare Historical Prices |
| ZTS is categorized under the Healthcare sector; below are some other companies in the same sector:
ZYNE Historical Stock Prices Also explore: ZTS shares outstanding history
|
Free ZTS Email Alerts:
ZTS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.