Zoetis Inc. (BMV:ZTS)
Mexico · Delayed Price · Currency is MXN 1,318.50
+44.10 (3.46%)
Last updated: Aug 28, 2026, 1:13 PM CST
BMV:ZTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,221 |
| 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 |
| Jul 22, 2026 | 1,314.00 | 1,314.00 | 1,297.00 | 1,297.00 | 1,297.00 | -1.37% | 63 |
| Jul 21, 2026 | 1,313.00 | 1,315.00 | 1,309.00 | 1,315.00 | 1,315.00 | -1.10% | 106 |
| Jul 20, 2026 | 1,317.00 | 1,329.62 | 1,315.00 | 1,329.62 | 1,329.62 | -0.38% | 155 |
| Jul 17, 2026 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,334.72 | 3.38% | 678 |
| Jul 15, 2026 | 1,305.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,291.02 | -0.38% | 21 |
| Jul 14, 2026 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,295.99 | -1.06% | 6,857 |
| Jul 13, 2026 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,309.89 | -0.08% | 17 |
| Jul 10, 2026 | 1,334.00 | 1,338.00 | 1,320.00 | 1,320.00 | 1,310.88 | - | 166 |
| Jul 9, 2026 | 1,308.00 | 1,320.00 | 1,307.00 | 1,320.00 | 1,310.88 | -0.68% | 54 |
| Jul 8, 2026 | 1,327.00 | 1,329.00 | 1,327.00 | 1,329.00 | 1,319.82 | -0.76% | 57 |
| Jul 7, 2026 | 1,347.00 | 1,352.00 | 1,338.01 | 1,339.21 | 1,329.96 | 2.50% | 78 |
| Jul 6, 2026 | 1,300.00 | 1,306.50 | 1,300.00 | 1,306.50 | 1,297.47 | 0.50% | 51 |
| Jul 3, 2026 | 1,279.00 | 1,300.00 | 1,279.00 | 1,300.00 | 1,291.02 | 1.64% | 47 |
| Jul 1, 2026 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,270.16 | 1.14% | 9 |
| Jun 30, 2026 | 1,267.00 | 1,268.00 | 1,250.00 | 1,264.60 | 1,255.86 | -3.85% | 150 |
| Jun 29, 2026 | 1,316.20 | 1,316.20 | 1,315.20 | 1,315.20 | 1,306.11 | -1.70% | 39 |
| Jun 26, 2026 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,328.76 | -2.46% | 77 |
| Jun 25, 2026 | 1,371.70 | 1,371.70 | 1,371.70 | 1,371.70 | 1,362.22 | - | 17 |
| Jun 24, 2026 | 1,348.58 | 1,371.70 | 1,348.58 | 1,371.70 | 1,362.22 | 0.56% | 88 |
| Jun 18, 2026 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,354.58 | - | 17 |
| Jun 17, 2026 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,354.58 | 0.89% | 6 |
| Jun 16, 2026 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,342.66 | -1.46% | 72 |
| Jun 15, 2026 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,362.52 | -1.29% | 14 |
| Jun 12, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,380.40 | 0.07% | 10 |