Skip to main content
Zoetis Inc. (ZTS)
NYSE: ZTS · Real-Time Price · USD
180.01
-1.49 (-0.82%)
Oct 25, 2024, 4:00 PM EDT - Market closed

Zoetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2024187.56188.25180.06181.50181.50-3.96%4,472,474
Oct 23, 2024189.40189.98187.56188.99188.99-0.27%1,339,486
Oct 22, 2024188.41189.82187.22189.51189.510.03%1,441,882
Oct 21, 2024192.48193.00189.18189.45189.45-1.98%959,465
Oct 18, 2024191.16193.49190.50193.28193.281.19%1,576,375
Oct 17, 2024195.71196.55190.89191.00191.00-1.77%1,701,212
Oct 16, 2024192.00195.88191.76194.44194.441.07%1,591,519
Oct 15, 2024192.28195.82191.94192.39192.39-0.13%1,414,577
Oct 14, 2024190.16193.04189.79192.65192.651.35%1,616,399
Oct 11, 2024190.21192.82189.70190.08190.08-0.11%1,819,934
Oct 10, 2024189.76190.77188.92190.28190.280.06%1,153,591
Oct 9, 2024187.28190.44187.01190.17190.171.49%965,448
Oct 8, 2024187.00189.25186.65187.37187.370.05%1,990,138
Oct 7, 2024190.08190.12186.64187.28187.28-1.45%1,847,354
Oct 4, 2024190.99191.87189.00190.03190.03-0.50%1,697,760
Oct 3, 2024191.89192.33190.00190.99190.99-0.76%1,325,078
Oct 2, 2024193.52194.39191.26192.46192.46-1.01%1,233,329
Oct 1, 2024195.45196.00191.08194.42194.42-0.49%1,951,177
Sep 30, 2024195.01196.00193.58195.38195.380.29%1,838,191
Sep 27, 2024195.65197.51194.42194.81194.81-0.03%1,343,665
Sep 26, 2024192.12195.16191.87194.87194.871.74%1,556,138
Sep 25, 2024193.84195.78190.80191.53191.53-1.12%1,906,297
Sep 24, 2024194.96195.71192.89193.69193.690.05%2,045,051
Sep 23, 2024192.81193.66191.08193.59193.590.49%1,315,690
Sep 20, 2024192.94194.55191.07192.64192.64-0.31%3,520,725
Sep 19, 2024198.23200.33191.31193.24193.24-1.65%2,463,092
Sep 18, 2024196.80198.39194.37196.48196.480.39%1,993,814
Sep 17, 2024194.48196.31194.00195.71195.710.75%1,962,925
Sep 16, 2024192.25194.45191.21194.25194.251.65%1,263,430
Sep 13, 2024190.57192.62190.14191.09191.090.20%1,725,180
Sep 12, 2024189.98190.87187.14190.71190.710.38%1,046,032
Sep 11, 2024190.71191.15186.44189.99189.99-0.72%1,387,932
Sep 10, 2024191.73192.77187.82191.36191.36-0.19%2,675,674
Sep 9, 2024190.55193.61190.09191.73191.731.32%2,652,656
Sep 6, 2024187.46190.44187.06189.23189.231.41%2,710,102
Sep 5, 2024187.66188.05185.84186.59186.59-0.40%1,465,678
Sep 4, 2024183.19187.51181.56187.33187.332.05%1,829,289
Sep 3, 2024182.71184.75182.46183.57183.570.04%1,680,951
Aug 30, 2024183.09184.22180.98183.49183.490.33%2,328,501
Aug 29, 2024183.91184.71182.48182.89182.89-0.01%1,359,892
Aug 28, 2024182.10184.61182.10182.91182.910.44%1,485,359
Aug 27, 2024181.98183.09181.42182.10182.100.30%1,423,910
Aug 26, 2024181.04182.59180.52181.56181.560.36%1,015,905
Aug 23, 2024182.86182.94180.18180.90180.90-0.70%1,262,412
Aug 22, 2024183.41184.35181.51182.17182.17-0.40%1,135,849
Aug 21, 2024184.27184.53181.82182.90182.90-0.38%1,246,773
Aug 20, 2024184.48184.76182.90183.60183.60-0.48%1,186,378
Aug 19, 2024183.80184.52182.56184.48184.480.42%1,637,032
Aug 16, 2024183.72184.61182.25183.71183.71-0.20%1,588,375
Aug 15, 2024184.52186.17182.71184.08184.080.38%1,891,866
Aug 14, 2024188.05188.50182.49183.38183.38-2.65%2,153,206
Aug 13, 2024184.62189.04184.62188.38188.382.49%1,732,715
Aug 12, 2024184.86185.25182.34183.81183.81-0.78%1,638,146
Aug 9, 2024188.37189.63185.17185.25185.25-1.62%1,881,668
Aug 8, 2024185.51188.84185.50188.30188.301.91%1,734,092
Aug 7, 2024186.00190.22184.50184.77184.77-0.28%2,097,118
Aug 6, 2024185.00189.82184.00185.29185.295.99%3,832,497
Aug 5, 2024176.18178.29172.24174.82174.82-3.20%3,197,374
Aug 2, 2024181.60183.53178.53180.59180.59-1.00%2,699,619
Aug 1, 2024181.05183.93180.60182.42182.421.32%1,987,872
Jul 31, 2024182.50183.26179.83180.04180.04-0.98%1,740,116
Jul 30, 2024181.97184.79180.04181.83181.83-2,271,267
Jul 29, 2024180.63183.08179.15181.83181.831.11%1,302,920
Jul 26, 2024182.26183.85179.26179.84179.84-0.51%2,437,326
Jul 25, 2024181.00186.45179.76180.76180.760.61%2,473,707
Jul 24, 2024179.33180.84178.39179.66179.660.16%1,309,281
Jul 23, 2024181.13182.18179.25179.38179.38-0.76%1,329,402
Jul 22, 2024180.80182.17178.78180.76180.761.22%1,532,942
Jul 19, 2024180.04180.51176.17178.58178.58-0.36%2,131,427
Jul 18, 2024180.56184.24179.17179.23179.23-1.55%2,171,095
Jul 17, 2024182.00184.84180.56182.05181.61-0.47%2,190,800
Jul 16, 2024178.10183.22177.78182.91182.472.77%1,939,933
Jul 15, 2024178.58180.85177.82177.98177.55-0.59%2,216,577
Jul 12, 2024179.00179.71177.81179.04178.610.73%1,672,774
Jul 11, 2024174.81178.55174.01177.74177.312.45%1,989,873
Jul 10, 2024174.67174.67171.51173.49173.07-0.43%1,970,984
Jul 9, 2024175.69175.73173.32174.24173.82-0.68%1,777,496
Jul 8, 2024175.41177.14174.72175.43175.010.27%1,704,738
Jul 5, 2024175.20175.96174.25174.96174.54-0.36%1,812,072
Jul 3, 2024175.44177.67175.26175.60175.180.45%1,251,823
Jul 2, 2024172.49175.99172.49174.81174.391.29%2,454,220
Jul 1, 2024173.26175.46172.00172.58172.17-0.45%1,589,860
Jun 28, 2024176.46177.07173.03173.36172.94-1.76%4,189,580
Jun 27, 2024174.49181.66174.26176.46176.043.25%4,164,828
Jun 26, 2024167.21171.51166.45170.90170.491.74%2,053,785
Jun 25, 2024171.79172.42167.72167.98167.58-2.25%2,293,437
Jun 24, 2024171.71174.29170.30171.84171.430.44%1,885,907
Jun 21, 2024169.38171.79169.35171.09170.681.73%4,899,668
Jun 20, 2024169.82171.10167.10168.18167.78-0.87%3,233,677
Jun 18, 2024170.40171.59168.77169.66169.25-0.73%2,273,653
Jun 17, 2024168.30171.62167.32170.90170.490.21%1,798,667
Jun 14, 2024170.45171.60168.89170.55170.14-0.45%2,225,314
Jun 13, 2024175.87176.50170.81171.32170.91-2.58%2,298,781
Jun 12, 2024179.00179.13174.80175.85175.43-1.51%2,068,288
Jun 11, 2024178.50179.00177.46178.54178.11-0.16%1,844,194
Jun 10, 2024176.57179.76176.02178.83178.401.08%2,506,861
Jun 7, 2024175.90177.12175.25176.92176.500.08%1,819,455
Jun 6, 2024174.52176.90173.99176.78176.360.55%2,722,187
Jun 5, 2024172.90176.73172.90175.82175.402.29%1,870,831
Jun 4, 2024170.93172.26169.66171.88171.47-0.28%1,304,565