Skip to main content
logo
Zoetis Inc. (BMV:ZTS)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,270.00
+45.00 (2.02%)
At close: Feb 27, 2026

Zoetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,270.002,270.002,270.002,270.002,270.002.02%8
Feb 25, 20262,223.002,225.002,223.002,225.002,225.001.53%262
Feb 20, 20262,191.472,191.472,191.472,191.472,191.47-0.39%40
Feb 19, 20262,200.002,200.002,200.002,200.002,200.000.38%5
Feb 18, 20262,191.702,191.702,191.702,191.702,191.70-1.55%75
Feb 12, 20262,226.192,226.192,226.192,226.192,226.190.51%309
Feb 5, 20262,214.882,214.882,214.882,214.882,214.882.79%12
Feb 4, 20262,154.702,154.702,154.702,154.702,154.701.49%48
Jan 29, 20262,123.002,123.002,123.002,123.002,123.000.62%9
Jan 28, 20262,110.002,110.002,110.002,110.002,110.00-2.76%12
Jan 23, 20262,170.002,170.002,170.002,170.002,170.00-0.55%21
Jan 22, 20262,188.002,188.002,182.002,182.002,182.000.76%36
Jan 20, 20262,165.502,165.502,165.502,165.502,165.50-2.89%40
Jan 14, 20262,228.032,240.002,228.032,230.002,220.670.04%54
Jan 12, 20262,255.002,255.002,229.002,229.002,219.68-2.32%28
Jan 9, 20262,292.002,292.002,282.002,282.002,272.45-2.55%37
Jan 6, 20262,353.002,353.002,341.802,341.802,332.004.54%86
Jan 2, 20262,240.002,240.002,240.002,240.002,230.63-1.10%137
Dec 29, 20252,265.002,265.002,265.002,265.002,255.520.50%14
Dec 26, 20252,253.622,253.622,253.622,253.622,244.191.71%968
Dec 22, 20252,215.802,215.802,215.802,215.802,206.53-0.55%379
Dec 19, 20252,228.002,228.002,228.002,228.002,218.68-5
Dec 18, 20252,228.002,228.002,228.002,228.002,218.680.68%82
Dec 17, 20252,213.002,213.002,213.002,213.002,203.74-0.23%34
Dec 16, 20252,200.002,218.002,200.002,218.002,208.724.03%10,755
Dec 11, 20252,157.002,157.002,132.002,132.002,123.080.52%7,087
Dec 10, 20252,120.002,121.002,120.002,121.002,112.13-0.69%33
Dec 9, 20252,108.002,135.752,108.002,135.752,126.82-1.85%765
Dec 8, 20252,176.002,176.002,176.002,176.002,166.900.93%160
Dec 5, 20252,159.502,159.502,156.002,156.002,146.98-1.82%233
Dec 4, 20252,227.002,227.002,196.002,196.002,186.81-1.44%48
Dec 3, 20252,273.742,273.742,228.002,228.002,218.68-1.24%31
Dec 2, 20252,294.002,294.002,256.002,256.002,246.56-3.89%19
Nov 26, 20252,359.002,359.002,335.442,347.252,337.430.68%22
Nov 25, 20252,331.302,331.302,331.302,331.302,321.553.73%10
Nov 21, 20252,247.442,247.442,246.942,247.442,238.045.14%496
Nov 20, 20252,150.032,150.032,137.502,137.502,128.560.35%232
Nov 19, 20252,145.092,145.592,130.002,130.002,121.09-2.29%52
Nov 18, 20252,177.932,180.002,177.932,180.002,170.88-1.71%6,819
Nov 14, 20252,218.002,218.002,218.002,218.002,208.72-0.56%11
Nov 13, 20252,226.002,230.502,226.002,230.502,221.170.20%178
Nov 12, 20252,210.002,245.002,210.002,226.002,216.690.72%3,808
Nov 11, 20252,210.002,210.002,210.002,210.002,200.750.45%11
Nov 10, 20252,200.002,200.002,200.002,200.002,190.80-9
Nov 7, 20252,200.002,200.002,200.002,200.002,190.80-2.34%21
Nov 6, 20252,256.782,256.782,252.682,252.682,243.26-3.11%16
Nov 4, 20252,355.002,355.002,325.002,325.002,315.27-12.66%87
Oct 31, 20252,662.002,662.002,662.002,662.002,650.86-0.30%406
Oct 30, 20252,682.002,682.002,670.002,670.002,649.60-1.11%4,829
Oct 29, 20252,700.002,700.002,700.002,700.002,679.37-0.70%27