Zoetis Inc. (BMV:ZTS)
Mexico · Delayed Price · Currency is MXN 1,502.00
+41.97 (2.87%)
At close: Oct 30, 2026
BMV:ZTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,501.49 | 1,502.00 | 1,501.49 | 1,502.00 | 1,502.00 | 2.87% | 86 |
| Oct 27, 2026 | 1,489.00 | 1,489.00 | 1,470.00 | 1,470.00 | 1,460.03 | -2.58% | 111 |
| Oct 23, 2026 | 1,508.53 | 1,509.00 | 1,508.53 | 1,509.00 | 1,498.77 | -1.70% | 205 |
| Oct 22, 2026 | 1,527.00 | 1,535.10 | 1,527.00 | 1,535.10 | 1,524.69 | 3.93% | 117 |
| Oct 21, 2026 | 1,482.00 | 1,482.00 | 1,477.00 | 1,477.00 | 1,466.98 | 0.48% | 143 |
| Oct 20, 2026 | 1,465.81 | 1,470.00 | 1,465.81 | 1,470.00 | 1,460.03 | - | 69 |
| Oct 19, 2026 | 1,461.00 | 1,470.00 | 1,460.39 | 1,470.00 | 1,460.03 | 0.82% | 81 |
| Oct 16, 2026 | 1,464.00 | 1,464.00 | 1,458.00 | 1,458.00 | 1,448.11 | 1.12% | 217 |
| Oct 15, 2026 | 1,392.00 | 1,441.89 | 1,392.00 | 1,441.89 | 1,432.11 | 5.06% | 26 |
| Oct 12, 2026 | 1,372.39 | 1,372.39 | 1,372.39 | 1,372.39 | 1,363.08 | 0.03% | 87 |
| Oct 9, 2026 | 1,350.00 | 1,372.00 | 1,350.00 | 1,372.00 | 1,362.70 | 6.36% | 526 |
| Oct 8, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,281.25 | 0.47% | 59 |
| Oct 7, 2026 | 1,284.27 | 1,284.27 | 1,284.00 | 1,284.00 | 1,275.29 | 1.32% | 44 |
| Oct 6, 2026 | 1,267.32 | 1,267.32 | 1,267.32 | 1,267.32 | 1,258.73 | -0.99% | 52 |
| Oct 5, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,271.32 | 0.71% | 9 |
| Oct 2, 2026 | 1,265.00 | 1,274.00 | 1,265.00 | 1,271.00 | 1,262.38 | 0.30% | 59 |
| Oct 1, 2026 | 1,270.00 | 1,270.00 | 1,265.00 | 1,267.24 | 1,258.65 | -0.22% | 70 |
| Sep 30, 2026 | 1,266.70 | 1,270.00 | 1,266.70 | 1,270.00 | 1,261.39 | 1.60% | 87 |
| Sep 25, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,241.52 | 0.40% | 71 |
| Sep 24, 2026 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,236.56 | -0.64% | 55 |
| Sep 23, 2026 | 1,252.99 | 1,252.99 | 1,252.99 | 1,252.99 | 1,244.49 | -1.57% | 38 |
| Sep 22, 2026 | 1,270.00 | 1,273.00 | 1,270.00 | 1,273.00 | 1,264.37 | 3.50% | 44 |
| Sep 21, 2026 | 1,222.00 | 1,229.98 | 1,222.00 | 1,229.98 | 1,221.64 | -1.60% | 261 |
| Sep 18, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,241.52 | - | 178 |
| Sep 17, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,241.52 | -0.79% | 14 |
| Sep 15, 2026 | 1,259.00 | 1,260.00 | 1,259.00 | 1,260.00 | 1,251.46 | -0.87% | 41 |
| Sep 14, 2026 | 1,270.00 | 1,271.00 | 1,270.00 | 1,271.00 | 1,262.38 | 2.50% | 69 |
| Sep 11, 2026 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,231.59 | - | 16 |
| Sep 9, 2026 | 1,262.00 | 1,262.00 | 1,240.00 | 1,240.00 | 1,231.59 | -1.74% | 126 |
| Sep 8, 2026 | 1,263.00 | 1,263.00 | 1,253.00 | 1,262.00 | 1,253.44 | -1.41% | 169 |
| Sep 4, 2026 | 1,330.00 | 1,330.00 | 1,273.00 | 1,280.00 | 1,271.32 | -1.92% | 57 |
| Sep 2, 2026 | 1,300.00 | 1,305.00 | 1,300.00 | 1,305.00 | 1,296.15 | -0.53% | 58 |
| Sep 1, 2026 | 1,314.50 | 1,315.00 | 1,308.50 | 1,312.00 | 1,303.10 | 0.31% | 93 |
| Aug 31, 2026 | 1,310.00 | 1,310.00 | 1,308.00 | 1,308.00 | 1,299.13 | -0.80% | 34 |
| Aug 28, 2026 | 1,315.00 | 1,320.00 | 1,313.50 | 1,318.50 | 1,309.56 | 3.46% | 15,934 |
| Aug 27, 2026 | 1,275.50 | 1,275.50 | 1,274.40 | 1,274.40 | 1,265.76 | -3.09% | 64 |
| Aug 26, 2026 | 1,306.00 | 1,322.00 | 1,306.00 | 1,315.00 | 1,306.08 | 0.66% | 40 |
| Aug 25, 2026 | 1,306.43 | 1,306.43 | 1,306.33 | 1,306.33 | 1,297.47 | -0.96% | 48 |
| Aug 24, 2026 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,310.06 | 0.30% | 21 |
| Aug 21, 2026 | 1,301.00 | 1,320.00 | 1,299.00 | 1,315.00 | 1,306.08 | 3.24% | 1,225 |
| Aug 20, 2026 | 1,289.71 | 1,289.71 | 1,272.91 | 1,273.78 | 1,265.14 | -2.02% | 947 |
| Aug 19, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,291.18 | 2.36% | 16 |
| Aug 18, 2026 | 1,267.00 | 1,270.00 | 1,266.00 | 1,270.00 | 1,261.39 | 3.17% | 699 |
| Aug 17, 2026 | 1,250.00 | 1,250.00 | 1,226.12 | 1,231.00 | 1,222.65 | -2.22% | 175 |
| Aug 14, 2026 | 1,263.00 | 1,267.50 | 1,259.00 | 1,259.00 | 1,250.46 | -1.49% | 249 |
| Aug 13, 2026 | 1,263.50 | 1,278.00 | 1,257.49 | 1,278.00 | 1,269.33 | 3.06% | 182 |
| Aug 12, 2026 | 1,272.00 | 1,272.00 | 1,230.00 | 1,240.00 | 1,231.59 | -2.05% | 188 |
| Aug 11, 2026 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,257.41 | 1.69% | 18 |
| Aug 10, 2026 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,236.56 | 0.16% | 22 |
| Aug 7, 2026 | 1,345.00 | 1,345.00 | 1,242.00 | 1,243.00 | 1,234.57 | -6.12% | 316 |