Zoetis Inc. (BMV:ZTS)
Mexico · Delayed Price · Currency is MXN 1,372.00
+82.00 (6.36%)
At close: Oct 9, 2026
BMV:ZTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,350.00 | 1,372.00 | 1,350.00 | 1,372.00 | 1,372.00 | 6.36% | 526 |
| Oct 8, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.47% | 59 |
| Oct 7, 2026 | 1,284.27 | 1,284.27 | 1,284.00 | 1,284.00 | 1,284.00 | 1.32% | 44 |
| Oct 6, 2026 | 1,267.32 | 1,267.32 | 1,267.32 | 1,267.32 | 1,267.32 | -0.99% | 52 |
| Oct 5, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.71% | 9 |
| Oct 2, 2026 | 1,265.00 | 1,274.00 | 1,265.00 | 1,271.00 | 1,271.00 | 0.30% | 59 |
| Oct 1, 2026 | 1,270.00 | 1,270.00 | 1,265.00 | 1,267.24 | 1,267.24 | -0.22% | 70 |
| Sep 30, 2026 | 1,266.70 | 1,270.00 | 1,266.70 | 1,270.00 | 1,270.00 | 1.60% | 87 |
| Sep 25, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.40% | 71 |
| Sep 24, 2026 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.64% | 55 |
| Sep 23, 2026 | 1,252.99 | 1,252.99 | 1,252.99 | 1,252.99 | 1,252.99 | -1.57% | 38 |
| Sep 22, 2026 | 1,270.00 | 1,273.00 | 1,270.00 | 1,273.00 | 1,273.00 | 3.50% | 44 |
| Sep 21, 2026 | 1,222.00 | 1,229.98 | 1,222.00 | 1,229.98 | 1,229.98 | -1.60% | 261 |
| Sep 18, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 178 |
| Sep 17, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.79% | 14 |
| Sep 15, 2026 | 1,259.00 | 1,260.00 | 1,259.00 | 1,260.00 | 1,260.00 | -0.87% | 41 |
| Sep 14, 2026 | 1,270.00 | 1,271.00 | 1,270.00 | 1,271.00 | 1,271.00 | 2.50% | 69 |
| Sep 11, 2026 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | - | 16 |
| Sep 9, 2026 | 1,262.00 | 1,262.00 | 1,240.00 | 1,240.00 | 1,240.00 | -1.74% | 126 |
| Sep 8, 2026 | 1,263.00 | 1,263.00 | 1,253.00 | 1,262.00 | 1,262.00 | -1.41% | 169 |
| Sep 4, 2026 | 1,330.00 | 1,330.00 | 1,273.00 | 1,280.00 | 1,280.00 | -1.92% | 57 |
| Sep 2, 2026 | 1,300.00 | 1,305.00 | 1,300.00 | 1,305.00 | 1,305.00 | -0.53% | 58 |
| Sep 1, 2026 | 1,314.50 | 1,315.00 | 1,308.50 | 1,312.00 | 1,312.00 | 0.31% | 93 |
| Aug 31, 2026 | 1,310.00 | 1,310.00 | 1,308.00 | 1,308.00 | 1,308.00 | -0.80% | 34 |
| Aug 28, 2026 | 1,315.00 | 1,320.00 | 1,313.50 | 1,318.50 | 1,318.50 | 3.46% | 15,934 |
| Aug 27, 2026 | 1,275.50 | 1,275.50 | 1,274.40 | 1,274.40 | 1,274.40 | -3.09% | 64 |
| Aug 26, 2026 | 1,306.00 | 1,322.00 | 1,306.00 | 1,315.00 | 1,315.00 | 0.66% | 40 |
| Aug 25, 2026 | 1,306.43 | 1,306.43 | 1,306.33 | 1,306.33 | 1,306.33 | -0.96% | 48 |
| Aug 24, 2026 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 0.30% | 21 |
| Aug 21, 2026 | 1,301.00 | 1,320.00 | 1,299.00 | 1,315.00 | 1,315.00 | 3.24% | 1,225 |
| Aug 20, 2026 | 1,289.71 | 1,289.71 | 1,272.91 | 1,273.78 | 1,273.78 | -2.02% | 947 |
| Aug 19, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2.36% | 16 |
| Aug 18, 2026 | 1,267.00 | 1,270.00 | 1,266.00 | 1,270.00 | 1,270.00 | 3.17% | 699 |
| Aug 17, 2026 | 1,250.00 | 1,250.00 | 1,226.12 | 1,231.00 | 1,231.00 | -2.22% | 175 |
| Aug 14, 2026 | 1,263.00 | 1,267.50 | 1,259.00 | 1,259.00 | 1,259.00 | -1.49% | 249 |
| Aug 13, 2026 | 1,263.50 | 1,278.00 | 1,257.49 | 1,278.00 | 1,278.00 | 3.06% | 182 |
| Aug 12, 2026 | 1,272.00 | 1,272.00 | 1,230.00 | 1,240.00 | 1,240.00 | -2.05% | 188 |
| Aug 11, 2026 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1.69% | 18 |
| Aug 10, 2026 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0.16% | 22 |
| Aug 7, 2026 | 1,345.00 | 1,345.00 | 1,242.00 | 1,243.00 | 1,243.00 | -6.12% | 316 |
| Aug 6, 2026 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 3.25% | 13,519 |
| Aug 5, 2026 | 1,314.00 | 1,314.00 | 1,273.00 | 1,282.30 | 1,282.30 | -2.41% | 916 |
| Aug 4, 2026 | 1,311.00 | 1,314.00 | 1,311.00 | 1,314.00 | 1,314.00 | -1.87% | 102 |
| Aug 3, 2026 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 0.98% | 26 |
| Jul 31, 2026 | 1,317.00 | 1,326.00 | 1,317.00 | 1,326.00 | 1,326.00 | 0.68% | 863 |
| Jul 30, 2026 | 1,316.80 | 1,321.00 | 1,316.80 | 1,316.99 | 1,316.99 | -2.81% | 175 |
| Jul 29, 2026 | 1,368.00 | 1,368.00 | 1,355.00 | 1,355.00 | 1,355.00 | -0.37% | 147 |
| Jul 28, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1.04% | 160 |
| Jul 27, 2026 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 3.94% | 133 |
| Jul 23, 2026 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.15% | 212 |