Zoetis Inc. (ETR:ZOE)
Germany · Delayed Price · Currency is EUR 126.96
-1.92 (-1.49%)
Aug 1, 2025, 5:35 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 127.90 | 128.14 | 126.50 | 126.96 | 126.96 | -1.49% | 201 |
| Jul 31, 2025 | 129.80 | 129.80 | 128.88 | 128.88 | 128.88 | -1.51% | 9 |
| Jul 30, 2025 | 129.82 | 130.86 | 129.82 | 130.86 | 130.86 | 0.32% | 1 |
| Jul 29, 2025 | 131.02 | 131.02 | 130.28 | 130.44 | 130.44 | -0.21% | 172 |
| Jul 28, 2025 | 131.42 | 131.42 | 130.08 | 130.72 | 130.72 | 1.15% | 414 |
| Jul 25, 2025 | 129.28 | 129.28 | 129.24 | 129.24 | 129.24 | -0.42% | 1 |
| Jul 24, 2025 | 130.64 | 131.26 | 129.78 | 129.78 | 129.78 | 0.31% | 36 |
| Jul 23, 2025 | 129.68 | 130.88 | 128.90 | 129.38 | 129.38 | 1.49% | 142 |
| Jul 22, 2025 | 125.76 | 127.48 | 125.54 | 127.48 | 127.48 | 0.66% | 165 |
| Jul 21, 2025 | 127.70 | 128.00 | 126.46 | 126.64 | 126.64 | -0.33% | 223 |
| Jul 18, 2025 | 129.00 | 129.00 | 127.06 | 127.06 | 127.06 | -2.17% | 86 |
| Jul 17, 2025 | 129.88 | 129.88 | 129.88 | 129.88 | 129.45 | 0.34% | 128 |
| Jul 16, 2025 | 131.84 | 131.84 | 129.44 | 129.44 | 129.01 | -2.18% | 171 |
| Jul 15, 2025 | 134.18 | 134.24 | 132.32 | 132.32 | 131.88 | -1.08% | 87 |
| Jul 14, 2025 | 132.92 | 133.98 | 132.92 | 133.76 | 133.32 | -2.55% | 46 |
| Jul 11, 2025 | 137.26 | 137.26 | 137.26 | 137.26 | 136.73 | - | - |
| Jul 10, 2025 | 137.26 | 137.26 | 137.26 | 137.26 | 136.81 | 2.68% | 63 |
| Jul 9, 2025 | 133.90 | 133.90 | 133.68 | 133.68 | 133.24 | -1.52% | 25 |
| Jul 8, 2025 | 136.58 | 137.04 | 135.74 | 135.74 | 135.29 | 1.07% | 19 |
| Jul 7, 2025 | 135.32 | 135.86 | 134.30 | 134.30 | 133.86 | -0.74% | 11 |
| Jul 4, 2025 | 135.30 | 135.30 | 135.30 | 135.30 | 134.85 | 0.01% | 25 |
| Jul 3, 2025 | 135.28 | 135.28 | 135.28 | 135.28 | 134.83 | -0.22% | 32 |
| Jul 2, 2025 | 135.92 | 135.92 | 135.58 | 135.58 | 135.13 | -0.29% | 39 |
| Jul 1, 2025 | 133.24 | 135.98 | 133.24 | 135.98 | 135.53 | 2.27% | 10 |
| Jun 30, 2025 | 132.96 | 132.96 | 132.96 | 132.96 | 132.52 | -0.46% | 38 |
| Jun 27, 2025 | 133.20 | 134.14 | 133.20 | 133.58 | 133.14 | -0.36% | 66 |
| Jun 26, 2025 | 134.06 | 134.06 | 134.06 | 134.06 | 133.62 | -1.06% | 39 |
| Jun 25, 2025 | 136.40 | 136.40 | 135.50 | 135.50 | 135.05 | 1.32% | 13 |
| Jun 24, 2025 | 136.30 | 136.30 | 133.74 | 133.74 | 133.30 | -1.82% | 82 |
| Jun 23, 2025 | 135.44 | 137.48 | 135.20 | 136.22 | 135.77 | -0.18% | 115 |
| Jun 20, 2025 | 135.18 | 136.46 | 134.42 | 136.46 | 136.01 | 2.23% | 97 |
| Jun 19, 2025 | 133.58 | 135.34 | 132.44 | 133.48 | 133.04 | -1.85% | 82 |
| Jun 18, 2025 | 139.94 | 139.94 | 134.60 | 136.00 | 135.55 | -4.48% | 861 |
| Jun 17, 2025 | 142.38 | 142.38 | 142.38 | 142.38 | 141.91 | 0.32% | 508 |
| Jun 16, 2025 | 143.34 | 143.38 | 141.92 | 141.92 | 141.45 | -1.06% | 155 |
| Jun 13, 2025 | 143.46 | 143.58 | 142.06 | 143.44 | 142.96 | -0.83% | 281 |
| Jun 12, 2025 | 144.22 | 144.64 | 144.22 | 144.64 | 144.16 | -0.34% | 10 |
| Jun 11, 2025 | 145.30 | 145.98 | 145.14 | 145.14 | 144.66 | -0.18% | 78 |
| Jun 10, 2025 | 144.84 | 145.40 | 144.36 | 145.40 | 144.92 | 0.39% | 64 |
| Jun 9, 2025 | 148.96 | 149.60 | 143.00 | 144.84 | 144.36 | -3.14% | 68 |
| Jun 6, 2025 | 148.50 | 150.32 | 148.50 | 149.54 | 149.04 | 1.29% | 45 |
| Jun 5, 2025 | 148.48 | 148.48 | 147.16 | 147.64 | 147.15 | -0.79% | 169 |
| Jun 4, 2025 | 148.82 | 148.82 | 148.82 | 148.82 | 148.33 | -1.13% | 30 |
| Jun 3, 2025 | 150.52 | 150.52 | 150.52 | 150.52 | 150.02 | 2.13% | 20 |
| Jun 2, 2025 | 148.48 | 148.48 | 147.38 | 147.38 | 146.89 | -0.90% | 11 |
| May 30, 2025 | 146.40 | 148.78 | 146.30 | 148.72 | 148.23 | 1.60% | 30 |
| May 29, 2025 | 147.22 | 147.60 | 146.38 | 146.38 | 145.89 | 0.08% | 39 |
| May 28, 2025 | 147.54 | 147.54 | 146.26 | 146.26 | 145.77 | -0.16% | 3 |
| May 27, 2025 | 143.96 | 146.50 | 143.96 | 146.50 | 146.01 | 2.12% | 62 |
| May 26, 2025 | 143.46 | 143.46 | 143.46 | 143.46 | 142.98 | 0.97% | 54 |