Skip to main content
logo
Zoetis Inc. (BMV:ZTS)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,265.00
+11.38 (0.50%)
Last updated: Dec 29, 2025, 8:30 AM CST

Zoetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 20252,265.002,265.002,265.002,265.002,265.000.50%14
Dec 26, 20252,253.622,253.622,253.622,253.622,253.621.71%968
Dec 22, 20252,215.802,215.802,215.802,215.802,215.80-0.55%379
Dec 19, 20252,228.002,228.002,228.002,228.002,228.00-5
Dec 18, 20252,228.002,228.002,228.002,228.002,228.000.68%82
Dec 17, 20252,213.002,213.002,213.002,213.002,213.00-0.23%34
Dec 16, 20252,200.002,218.002,200.002,218.002,218.004.03%10,755
Dec 11, 20252,157.002,157.002,132.002,132.002,132.000.52%7,087
Dec 10, 20252,120.002,121.002,120.002,121.002,121.00-0.69%33
Dec 9, 20252,108.002,135.752,108.002,135.752,135.75-1.85%765
Dec 8, 20252,176.002,176.002,176.002,176.002,176.000.93%160
Dec 5, 20252,159.502,159.502,156.002,156.002,156.00-1.82%233
Dec 4, 20252,227.002,227.002,196.002,196.002,196.00-1.44%48
Dec 3, 20252,273.742,273.742,228.002,228.002,228.00-1.24%31
Dec 2, 20252,294.002,294.002,256.002,256.002,256.00-3.89%19
Nov 26, 20252,359.002,359.002,335.442,347.252,347.250.68%22
Nov 25, 20252,331.302,331.302,331.302,331.302,331.303.73%10
Nov 21, 20252,247.442,247.442,246.942,247.442,247.445.14%496
Nov 20, 20252,150.032,150.032,137.502,137.502,137.500.35%232
Nov 19, 20252,145.092,145.592,130.002,130.002,130.00-2.29%52
Nov 18, 20252,177.932,180.002,177.932,180.002,180.00-1.71%6,819
Nov 14, 20252,218.002,218.002,218.002,218.002,218.00-0.56%11
Nov 13, 20252,226.002,230.502,226.002,230.502,230.500.20%178
Nov 12, 20252,210.002,245.002,210.002,226.002,226.000.72%3,808
Nov 11, 20252,210.002,210.002,210.002,210.002,210.000.45%11
Nov 10, 20252,200.002,200.002,200.002,200.002,200.00-9
Nov 7, 20252,200.002,200.002,200.002,200.002,200.00-2.34%21
Nov 6, 20252,256.782,256.782,252.682,252.682,252.68-3.11%16
Nov 4, 20252,355.002,355.002,325.002,325.002,325.00-12.66%87
Oct 31, 20252,662.002,662.002,662.002,662.002,662.00-0.30%406
Oct 30, 20252,682.002,682.002,670.002,670.002,660.73-1.11%4,829
Oct 29, 20252,700.002,700.002,700.002,700.002,690.63-0.70%27
Oct 22, 20252,721.002,725.002,719.002,719.002,709.560.63%1,672
Oct 21, 20252,699.002,702.002,699.002,702.002,692.620.93%17
Oct 20, 20252,671.502,677.002,671.502,677.002,667.711.56%10,000
Oct 16, 20252,636.002,636.002,636.002,636.002,626.850.73%17
Oct 10, 20252,621.002,621.002,617.002,617.002,607.91-1.76%1,015
Oct 9, 20252,664.002,664.002,664.002,664.002,654.75-0.89%28
Oct 6, 20252,688.002,688.002,688.002,688.002,678.67-0.48%55
Oct 3, 20252,706.172,786.392,701.002,701.002,691.62-0.53%363
Oct 2, 20252,715.502,715.502,715.502,715.502,706.070.62%180
Oct 1, 20252,666.002,702.002,662.032,698.802,689.430.78%2,697
Sep 30, 20252,656.002,679.002,656.002,678.002,668.701.71%570
Sep 26, 20252,637.002,637.002,633.002,633.002,623.862.05%978
Sep 25, 20252,580.002,580.002,580.002,580.002,571.04-1.26%12
Sep 24, 20252,613.002,613.002,612.502,612.802,603.73-0.01%630
Sep 23, 20252,719.012,719.012,596.002,613.002,603.93-1.86%2,043
Sep 22, 20252,680.002,680.002,660.002,662.532,653.29-2.72%1,761
Sep 17, 20252,737.112,737.112,737.112,737.112,727.612.36%109
Sep 15, 20252,750.002,750.002,674.002,674.002,664.72-4.16%108