Skip to main content
logo
Zoetis Inc. (BMV:ZTS)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,867.00
0.00 (0.00%)
At close: Aug 29, 2025

Zoetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,867.002,867.002,867.002,867.00---
Aug 28, 20252,868.412,868.412,864.002,867.00--1.28%192
Aug 27, 20252,904.042,904.042,904.042,904.04---
Aug 26, 20252,904.042,904.042,904.042,904.04--0.31%10
Aug 25, 20252,913.002,913.002,913.002,913.00---
Aug 22, 20252,913.002,913.002,913.002,913.00-0.87%9
Aug 21, 20252,888.002,888.002,888.002,888.00---
Aug 20, 20252,888.002,888.002,888.002,888.00---
Aug 19, 20252,888.002,888.002,888.002,888.00---
Aug 18, 20252,888.002,888.002,888.002,888.00---
Aug 15, 20252,889.002,889.002,888.002,888.00-0.71%650
Aug 14, 20252,867.502,867.502,867.502,867.50-3.59%52
Aug 13, 20252,768.002,768.002,768.002,768.00---
Aug 12, 20252,768.002,768.002,768.002,768.00---
Aug 11, 20252,768.002,768.002,768.002,768.00-0.50%6
Aug 8, 20252,754.182,754.182,754.182,754.18---
Aug 7, 20252,754.002,755.302,754.002,754.18-0.59%471
Aug 6, 20252,738.002,738.002,738.002,738.00-0.40%7
Aug 5, 20252,732.002,732.002,726.002,727.00--2.22%499
Aug 4, 20252,789.002,789.002,789.002,789.00---
Aug 1, 20252,789.002,789.002,789.002,789.00--1.48%177
Jul 31, 20252,831.002,831.002,831.002,831.00---
Jul 30, 20252,831.002,831.002,831.002,831.00--0.18%82
Jul 29, 20252,836.072,836.072,836.072,836.07-0.43%6
Jul 28, 20252,824.002,824.002,824.002,824.00--0.04%503
Jul 25, 20252,821.002,825.002,810.002,825.00--0.56%714
Jul 24, 20252,841.002,841.002,841.002,841.00-0.21%133
Jul 23, 20252,836.002,836.002,835.002,835.00-3.05%510
Jul 22, 20252,751.002,751.002,751.002,751.00---
Jul 21, 20252,759.002,759.002,751.002,751.00--1.13%47
Jul 18, 20252,782.002,783.002,782.002,782.42--0.95%641
Jul 17, 20252,809.002,809.002,809.002,809.00--2.75%43
Jul 16, 20252,888.582,888.582,888.582,888.58--10
Jul 15, 20252,888.582,888.582,888.582,888.58--0.70%10
Jul 14, 20252,909.002,909.002,909.002,909.00---
Jul 11, 20252,912.002,912.002,909.002,909.00--0.48%176
Jul 10, 20252,923.102,923.102,923.102,923.10---
Jul 9, 20252,927.472,927.472,923.102,923.10--1.25%49
Jul 8, 20252,960.002,960.002,960.002,960.00-0.03%11
Jul 7, 20252,959.012,959.012,959.012,959.01---
Jul 4, 20252,959.012,959.012,959.012,959.01---
Jul 3, 20252,959.012,959.012,959.012,959.01--1.24%13
Jul 2, 20252,993.002,996.312,993.002,996.31-0.38%126
Jul 1, 20253,000.003,000.002,985.002,985.00-1.43%155
Jun 30, 20252,943.002,943.002,943.002,943.00---
Jun 27, 20252,943.002,943.002,943.002,943.00--0.44%16
Jun 26, 20252,955.982,955.982,955.982,955.98--1.33%8
Jun 25, 20252,995.802,995.802,995.802,995.80---
Jun 24, 20252,995.802,995.802,995.802,995.80---
Jun 23, 20252,995.802,995.802,995.802,995.80---