Skip to main content
logo
Zoetis Inc. (BMV:ZTS)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,664.00
-24.00 (-0.89%)
Last updated: Oct 9, 2025, 9:39 AM CST

Zoetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,621.002,621.002,617.002,617.002,617.00-1.76%1,015
Oct 9, 20252,664.002,664.002,664.002,664.002,664.00-0.89%28
Oct 6, 20252,688.002,688.002,688.002,688.002,688.00-0.48%55
Oct 3, 20252,706.172,786.392,701.002,701.002,701.00-0.53%363
Oct 2, 20252,715.502,715.502,715.502,715.502,715.500.62%180
Oct 1, 20252,666.002,702.002,662.032,698.802,698.800.78%2,697
Sep 30, 20252,656.002,679.002,656.002,678.002,678.001.71%570
Sep 26, 20252,637.002,637.002,633.002,633.002,633.002.05%978
Sep 25, 20252,580.002,580.002,580.002,580.002,580.00-1.26%12
Sep 24, 20252,613.002,613.002,612.502,612.802,612.80-0.01%630
Sep 23, 20252,719.012,719.012,596.002,613.002,613.00-1.86%2,043
Sep 22, 20252,680.002,680.002,660.002,662.532,662.53-2.72%1,761
Sep 17, 20252,737.112,737.112,737.112,737.112,737.112.36%109
Sep 15, 20252,750.002,750.002,674.002,674.002,674.00-4.16%108
Sep 11, 20252,781.002,790.002,776.002,790.002,790.00-0.35%145
Sep 10, 20252,799.832,799.832,799.832,799.832,799.83-0.22%55
Sep 8, 20252,806.002,806.002,806.002,806.002,806.00-0.71%6
Sep 3, 20252,826.002,826.002,826.002,826.002,826.00-1.43%10
Aug 28, 20252,868.412,868.412,864.002,867.002,867.00-1.28%192
Aug 26, 20252,904.042,904.042,904.042,904.042,904.04-0.31%11
Aug 22, 20252,913.002,913.002,913.002,913.002,913.000.87%9
Aug 15, 20252,889.002,889.002,888.002,888.002,888.000.71%650
Aug 14, 20252,867.502,867.502,867.502,867.502,867.503.59%52
Aug 11, 20252,768.002,768.002,768.002,768.002,768.000.50%6
Aug 7, 20252,754.002,755.302,754.002,754.182,754.180.59%471
Aug 6, 20252,738.002,738.002,738.002,738.002,738.000.40%7
Aug 5, 20252,732.002,732.002,726.002,727.002,727.00-2.22%501
Aug 1, 20252,789.002,789.002,789.002,789.002,789.00-1.48%177
Jul 30, 20252,831.002,831.002,831.002,831.002,831.00-0.18%82
Jul 29, 20252,836.072,836.072,836.072,836.072,836.070.43%9
Jul 28, 20252,824.002,824.002,824.002,824.002,824.00-0.04%507
Jul 25, 20252,821.002,825.002,810.002,825.002,825.00-0.56%714
Jul 24, 20252,841.002,841.002,841.002,841.002,841.000.21%133
Jul 23, 20252,836.002,836.002,835.002,835.002,835.003.05%510
Jul 21, 20252,759.002,759.002,751.002,751.002,751.00-1.13%49
Jul 18, 20252,782.002,783.002,782.002,782.422,782.42-0.95%642
Jul 17, 20252,809.002,809.002,809.002,809.002,799.62-2.75%47
Jul 16, 20252,888.582,888.582,888.582,888.582,878.93-13
Jul 15, 20252,888.582,888.582,888.582,888.582,878.93-0.70%12
Jul 11, 20252,912.002,912.002,909.002,909.002,899.29-0.48%178
Jul 9, 20252,927.472,927.472,923.102,923.102,913.34-1.25%51
Jul 8, 20252,960.002,960.002,960.002,960.002,950.120.03%15
Jul 3, 20252,959.012,959.012,959.012,959.012,949.13-1.24%13
Jul 2, 20252,993.002,996.312,993.002,996.312,986.300.38%217
Jul 1, 20253,000.003,000.002,985.002,985.002,975.031.43%157
Jun 27, 20252,943.002,943.002,943.002,943.002,933.17-0.44%16
Jun 26, 20252,955.982,955.982,955.982,955.982,946.11-1.33%8
Jun 20, 20252,995.802,995.802,995.802,995.802,985.80-3.05%2,955
Jun 17, 20253,170.003,170.003,090.003,090.003,079.681.15%27
Jun 16, 20253,055.003,055.003,055.003,055.003,044.80-1.67%15