Zoetis Inc. (BMV:ZTS)
Mexico · Delayed Price · Currency is MXN 1,264.60
-50.60 (-3.85%)
Last updated: Jun 30, 2026, 1:12 PM CST
BMV:ZTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1.14% | 9 |
| Jun 30, 2026 | 1,267.00 | 1,268.00 | 1,250.00 | 1,264.60 | 1,264.60 | -3.85% | 150 |
| Jun 29, 2026 | 1,316.20 | 1,316.20 | 1,315.20 | 1,315.20 | 1,315.20 | -1.70% | 39 |
| Jun 26, 2026 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | -2.46% | 77 |
| Jun 25, 2026 | 1,371.70 | 1,371.70 | 1,371.70 | 1,371.70 | 1,371.70 | - | 17 |
| Jun 24, 2026 | 1,348.58 | 1,371.70 | 1,348.58 | 1,371.70 | 1,371.70 | 0.56% | 88 |
| Jun 18, 2026 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | - | 17 |
| Jun 17, 2026 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 0.89% | 6 |
| Jun 16, 2026 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | -1.46% | 72 |
| Jun 15, 2026 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | -1.29% | 14 |
| Jun 12, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.07% | 10 |
| Jun 11, 2026 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | -2.53% | 246 |
| Jun 10, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.35% | 21 |
| Jun 9, 2026 | 1,435.00 | 1,435.00 | 1,420.00 | 1,420.00 | 1,420.00 | 4.57% | 153 |
| Jun 8, 2026 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | -3.69% | 9 |
| Jun 5, 2026 | 1,400.00 | 1,410.00 | 1,387.90 | 1,410.00 | 1,410.00 | 2.55% | 70 |
| Jun 4, 2026 | 1,410.00 | 1,410.00 | 1,375.00 | 1,375.00 | 1,375.00 | 3.00% | 272 |
| Jun 3, 2026 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1.91% | 129 |
| Jun 2, 2026 | 1,310.00 | 1,321.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.97% | 376 |
| Jun 1, 2026 | 1,340.00 | 1,355.00 | 1,340.00 | 1,350.03 | 1,350.03 | - | 64 |
| May 29, 2026 | 1,343.00 | 1,350.00 | 1,343.00 | 1,350.00 | 1,350.00 | -2.11% | 122 |
| May 28, 2026 | 1,375.00 | 1,379.05 | 1,375.00 | 1,379.05 | 1,379.05 | -0.43% | 47 |
| May 27, 2026 | 1,397.02 | 1,397.02 | 1,385.00 | 1,385.00 | 1,385.00 | -1.77% | 15,059 |
| May 26, 2026 | 1,401.75 | 1,410.00 | 1,401.75 | 1,410.00 | 1,410.00 | 3.07% | 12,512 |
| May 21, 2026 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 0.07% | 18 |
| May 20, 2026 | 1,367.80 | 1,367.80 | 1,367.00 | 1,367.00 | 1,367.00 | -0.22% | 106 |
| May 19, 2026 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1.48% | 37 |
| May 18, 2026 | 1,328.51 | 1,350.00 | 1,328.51 | 1,350.00 | 1,350.00 | 5.46% | 49 |
| May 15, 2026 | 1,292.50 | 1,302.00 | 1,280.02 | 1,280.10 | 1,280.10 | -0.84% | 595 |
| May 14, 2026 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 0.08% | 30 |
| May 13, 2026 | 1,304.00 | 1,304.00 | 1,290.00 | 1,290.00 | 1,290.00 | -2.27% | 623 |
| May 12, 2026 | 1,320.00 | 1,332.00 | 1,300.00 | 1,320.00 | 1,320.00 | 0.20% | 154 |
| May 11, 2026 | 1,400.00 | 1,400.00 | 1,317.00 | 1,317.31 | 1,317.31 | -5.91% | 227 |
| May 8, 2026 | 1,440.00 | 1,450.55 | 1,400.00 | 1,400.00 | 1,400.00 | -6.67% | 1,070 |
| May 7, 2026 | 1,532.00 | 1,579.99 | 1,495.00 | 1,500.00 | 1,500.00 | -23.36% | 1,923 |
| May 6, 2026 | 1,980.00 | 1,980.00 | 1,957.15 | 1,957.15 | 1,957.15 | -0.80% | 68 |
| May 4, 2026 | 1,973.00 | 1,973.00 | 1,973.00 | 1,973.00 | 1,973.00 | -1.15% | 14 |
| Apr 29, 2026 | 2,000.00 | 2,000.00 | 1,996.00 | 1,996.00 | 1,996.00 | -2.74% | 92 |
| Apr 28, 2026 | 2,052.17 | 2,052.17 | 2,052.17 | 2,052.17 | 2,052.17 | 1.58% | 73 |
| Apr 23, 2026 | 2,020.28 | 2,020.28 | 2,020.28 | 2,020.28 | 2,020.28 | -3.24% | 7 |
| Apr 17, 2026 | 2,097.10 | 2,097.10 | 2,097.00 | 2,097.00 | 2,087.87 | 0.82% | 185 |
| Apr 15, 2026 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,070.94 | -0.22% | 933 |
| Apr 14, 2026 | 2,084.56 | 2,084.56 | 2,084.56 | 2,084.56 | 2,075.48 | 2.00% | 13 |
| Apr 10, 2026 | 2,041.00 | 2,049.00 | 2,041.00 | 2,043.72 | 2,034.82 | -2.21% | 84 |
| Apr 8, 2026 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,080.90 | -0.38% | 8 |
| Apr 1, 2026 | 2,106.00 | 2,106.00 | 2,098.00 | 2,098.00 | 2,088.86 | 1.35% | 50 |
| Mar 27, 2026 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,060.98 | -1.38% | 59 |
| Mar 26, 2026 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,089.86 | 1.25% | 114 |
| Mar 24, 2026 | 2,073.00 | 2,073.00 | 2,073.00 | 2,073.00 | 2,063.97 | 0.76% | 70 |
| Mar 23, 2026 | 2,057.30 | 2,057.30 | 2,057.30 | 2,057.30 | 2,048.34 | -4.48% | 22 |