Zoetis Inc. - Price History
Monthly price history for ZTS (Zoetis Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $167.07 | $167.07 |
| April 2024 | $159.24 | $159.24 |
| March 2024 | $168.73 | $169.21 |
| February 2024 | $197.77 | $198.33 |
| January 2024 | $187.28 | $187.81 |
| December 2023 | $196.36 | $197.37 |
| November 2023 | $175.77 | $176.67 |
| October 2023 | $156.20 | $157 |
| September 2023 | $172.68 | $173.98 |
| August 2023 | $189.09 | $190.51 |
| July 2023 | $186.68 | $188.09 |
| June 2023 | $170.55 | $172.21 |
| May 2023 | $161.44 | $163.01 |
| April 2023 | $174.08 | $175.78 |
| March 2023 | $164.48 | $166.44 |
| February 2023 | $165.03 | $167 |
| January 2023 | $163.54 | $165.49 |
| December 2022 | $144.48 | $146.55 |
| November 2022 | $151.97 | $154.14 |
| October 2022 | $148.66 | $150.78 |
| September 2022 | $145.89 | $148.29 |
| August 2022 | $154 | $156.53 |
| July 2022 | $179.60 | $182.55 |
| June 2022 | $168.80 | $171.89 |
| May 2022 | $167.86 | $170.93 |
| April 2022 | $174.06 | $177.25 |
| March 2022 | $184.87 | $188.59 |
| February 2022 | $189.84 | $193.65 |
| January 2022 | $195.85 | $199.79 |
| December 2021 | $238.84 | $244.03 |
| November 2021 | $217.32 | $222.04 |
| October 2021 | $211.60 | $216.20 |
| September 2021 | $189.78 | $194.14 |
| August 2021 | $199.97 | $204.56 |
| July 2021 | $198.15 | $202.70 |
| June 2021 | $181.95 | $186.36 |
| May 2021 | $172.50 | $176.68 |
| April 2021 | $168.93 | $173.03 |
| March 2021 | $153.52 | $157.48 |
| February 2021 | $151.34 | $155.24 |
| January 2021 | $150.37 | $154.25 |
| December 2020 | $161.09 | $165.50 |
| November 2020 | $156.11 | $160.38 |
| October 2020 | $154.33 | $158.55 |
| September 2020 | $160.76 | $165.37 |
| August 2020 | $155.64 | $160.10 |
| July 2020 | $147.46 | $151.68 |
| June 2020 | $133.04 | $137.04 |
| May 2020 | $135.32 | $139.39 |
| April 2020 | $125.53 | $129.31 |
| March 2020 | $114.07 | $117.69 |
| February 2020 | $129.13 | $133.23 |
| January 2020 | $130.08 | $134.21 |
| December 2019 | $128.09 | $132.35 |
| November 2019 | $116.64 | $120.52 |
| October 2019 | $123.80 | $127.92 |
| September 2019 | $120.43 | $124.59 |
| August 2019 | $122.20 | $126.42 |
| July 2019 | $111.05 | $114.89 |
| June 2019 | $109.54 | $113.49 |
| May 2019 | $97.53 | $101.05 |
| April 2019 | $98.29 | $101.84 |
| March 2019 | $97 | $100.67 |
| February 2019 | $90.80 | $94.23 |
| January 2019 | $83.02 | $86.16 |
| December 2018 | $82.26 | $85.54 |
| November 2018 | $90.27 | $93.87 |
| October 2018 | $86.58 | $90.15 |
| September 2018 | $87.93 | $91.56 |
| August 2018 | $87.01 | $90.60 |
| July 2018 | $83.05 | $86.48 |
| June 2018 | $81.70 | $85.19 |
| May 2018 | $80.27 | $83.70 |
| April 2018 | $80.06 | $83.48 |
| March 2018 | $79.97 | $83.51 |
| February 2018 | $77.43 | $80.86 |
| January 2018 | $73.47 | $76.73 |
| December 2017 | $68.87 | $72.04 |
| November 2017 | $69.11 | $72.29 |
| October 2017 | $60.92 | $63.82 |
| September 2017 | $60.86 | $63.76 |
| August 2017 | $59.85 | $62.70 |
| July 2017 | $59.68 | $62.52 |
| June 2017 | $59.54 | $62.38 |
| May 2017 | $59.35 | $62.28 |
| April 2017 | $53.47 | $56.11 |
| March 2017 | $50.76 | $53.37 |
| February 2017 | $50.70 | $53.31 |
| January 2017 | $52.25 | $54.94 |
| December 2016 | $50.81 | $53.53 |
| November 2016 | $47.82 | $50.38 |
| October 2016 | $45.28 | $47.80 |
| September 2016 | $49.27 | $52.01 |
| August 2016 | $48.40 | $51.10 |
| July 2016 | $47.81 | $50.47 |
| June 2016 | $44.96 | $47.46 |
| May 2016 | $44.82 | $47.42 |
| April 2016 | $44.46 | $47.03 |
| March 2016 | $41.82 | $44.33 |
| February 2016 | $38.73 | $41.06 |
| January 2016 | $40.61 | $43.05 |
| December 2015 | $45.10 | $47.92 |
| November 2015 | $43.96 | $46.70 |
| October 2015 | $40.41 | $43.01 |
| September 2015 | $38.69 | $41.18 |
| August 2015 | $42.16 | $44.87 |
| July 2015 | $45.94 | $48.98 |
| June 2015 | $45.22 | $48.22 |
| May 2015 | $46.68 | $49.77 |
| April 2015 | $41.66 | $44.42 |
| March 2015 | $43.34 | $46.29 |
| February 2015 | $43.15 | $46.09 |
| January 2015 | $40 | $42.73 |
| December 2014 | $40.21 | $43.03 |
| November 2014 | $41.98 | $44.93 |
| October 2014 | $34.66 | $37.16 |
| September 2014 | $34.46 | $36.95 |
| August 2014 | $33.05 | $35.44 |
| July 2014 | $30.63 | $32.91 |
| June 2014 | $30.03 | $32.27 |
| May 2014 | $28.57 | $30.70 |
| April 2014 | $28.16 | $30.26 |
| March 2014 | $26.87 | $28.94 |
| February 2014 | $28.80 | $31.02 |
| January 2014 | $28.18 | $30.36 |
| December 2013 | $30.28 | $32.69 |
| November 2013 | $28.85 | $31.15 |
| October 2013 | $29.32 | $31.66 |
| September 2013 | $28.76 | $31.12 |
| August 2013 | $26.94 | $29.15 |
| July 2013 | $27.56 | $29.81 |
| June 2013 | $28.49 | $30.89 |
| May 2013 | $29.52 | $32 |
| April 2013 | $30.46 | $33.02 |
| March 2013 | $30.74 | $33.40 |
| February 2013 | $30.79 | $33.45 |
ZTS
List: Contenders
Price: $167.07
Dividend Yield: 1.03%
Forward Dividend Yield: 1.03%
Payout Ratio: 34.08%
Dividend Per Share: 1.73 USD
Earnings Per Share: 5.07 USD
P/E Ratio: 38.08
Exchange: NYQ
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Volume: 1.6 million
Ebitda: 543.0 millionMarket Capitalization: 76.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 18.80%
DGR5: 19.52%
DGR10: 16.63%