Zoetis Inc. (ZTS)
NYSE: ZTS · Real-Time Price · USD
125.49
+1.95 (1.58%)
Dec 24, 2025, 1:00 PM EST - Market closed
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 123.10 | 125.69 | 123.06 | 125.49 | 125.49 | 1.58% | 2,357,448 |
| Dec 23, 2025 | 123.00 | 123.98 | 122.46 | 123.54 | 123.54 | -0.19% | 4,946,677 |
| Dec 22, 2025 | 121.99 | 123.94 | 121.12 | 123.78 | 123.78 | 1.26% | 5,451,377 |
| Dec 19, 2025 | 122.65 | 124.50 | 122.18 | 122.24 | 122.24 | -0.42% | 10,646,151 |
| Dec 18, 2025 | 122.21 | 125.53 | 122.00 | 122.76 | 122.76 | 0.42% | 7,929,737 |
| Dec 17, 2025 | 123.30 | 124.44 | 122.25 | 122.25 | 122.25 | -0.80% | 7,021,430 |
| Dec 16, 2025 | 121.83 | 124.54 | 120.72 | 123.23 | 123.23 | 1.86% | 19,575,345 |
| Dec 15, 2025 | 118.79 | 122.55 | 118.70 | 120.98 | 120.98 | 1.96% | 7,159,615 |
| Dec 12, 2025 | 119.19 | 121.08 | 118.21 | 118.66 | 118.66 | 0.85% | 5,071,179 |
| Dec 11, 2025 | 118.97 | 119.83 | 117.14 | 117.66 | 117.66 | -0.35% | 6,150,114 |
| Dec 10, 2025 | 115.96 | 118.44 | 115.60 | 118.07 | 118.07 | 2.00% | 5,915,846 |
| Dec 9, 2025 | 117.92 | 118.50 | 115.59 | 115.75 | 115.75 | -2.04% | 4,364,448 |
| Dec 8, 2025 | 118.50 | 120.15 | 117.52 | 118.16 | 118.16 | -0.41% | 5,272,577 |
| Dec 5, 2025 | 120.79 | 121.33 | 118.47 | 118.65 | 118.65 | -1.46% | 4,279,887 |
| Dec 4, 2025 | 122.46 | 123.31 | 119.72 | 120.41 | 120.41 | -1.76% | 4,939,186 |
| Dec 3, 2025 | 125.28 | 125.80 | 121.25 | 122.57 | 122.57 | -1.50% | 5,019,981 |
| Dec 2, 2025 | 126.00 | 126.00 | 122.52 | 124.44 | 124.44 | -2.21% | 6,896,977 |
| Dec 1, 2025 | 128.19 | 129.58 | 127.17 | 127.25 | 127.25 | -0.73% | 4,207,090 |
| Nov 28, 2025 | 128.32 | 129.31 | 127.75 | 128.18 | 128.18 | 0.38% | 2,142,999 |
| Nov 26, 2025 | 127.55 | 129.06 | 126.93 | 127.69 | 127.69 | -0.16% | 3,199,150 |
| Nov 25, 2025 | 123.78 | 129.04 | 123.45 | 127.89 | 127.89 | 4.09% | 6,021,652 |
| Nov 24, 2025 | 121.63 | 122.94 | 120.27 | 122.87 | 122.87 | 0.66% | 7,826,909 |
| Nov 21, 2025 | 116.38 | 122.36 | 116.00 | 122.06 | 122.06 | 5.32% | 6,375,011 |
| Nov 20, 2025 | 117.40 | 118.43 | 115.71 | 115.89 | 115.89 | -1.02% | 3,961,124 |
| Nov 19, 2025 | 118.69 | 118.96 | 115.25 | 117.08 | 117.08 | -0.90% | 5,415,838 |
| Nov 18, 2025 | 118.43 | 119.13 | 117.09 | 118.14 | 118.14 | -0.56% | 6,740,960 |
| Nov 17, 2025 | 120.71 | 121.09 | 118.35 | 118.80 | 118.80 | -1.67% | 4,714,767 |
| Nov 14, 2025 | 121.06 | 121.90 | 120.33 | 120.82 | 120.82 | -0.28% | 2,964,888 |
| Nov 13, 2025 | 121.08 | 122.52 | 120.69 | 121.16 | 121.16 | -0.07% | 3,826,698 |
| Nov 12, 2025 | 120.18 | 122.96 | 119.76 | 121.25 | 121.25 | 0.94% | 5,002,927 |
| Nov 11, 2025 | 119.67 | 121.34 | 119.58 | 120.12 | 120.12 | 0.28% | 5,575,003 |
| Nov 10, 2025 | 120.43 | 121.31 | 118.52 | 119.79 | 119.79 | -0.37% | 4,828,419 |
| Nov 7, 2025 | 119.56 | 120.27 | 117.26 | 120.24 | 120.24 | 0.57% | 5,808,839 |
| Nov 6, 2025 | 120.60 | 121.50 | 119.06 | 119.56 | 119.56 | -0.77% | 7,261,104 |
| Nov 5, 2025 | 124.20 | 124.46 | 119.07 | 120.49 | 120.49 | -3.19% | 8,355,343 |
| Nov 4, 2025 | 124.83 | 128.11 | 122.00 | 124.46 | 124.46 | -13.78% | 11,921,501 |
| Nov 3, 2025 | 143.37 | 144.83 | 142.14 | 144.35 | 144.35 | 0.18% | 3,994,488 |
| Oct 31, 2025 | 142.57 | 144.68 | 142.31 | 144.09 | 144.09 | -0.01% | 3,338,157 |
| Oct 30, 2025 | 142.44 | 145.04 | 142.44 | 144.10 | 143.60 | 0.11% | 2,476,007 |
| Oct 29, 2025 | 145.25 | 146.11 | 143.72 | 143.94 | 143.44 | -1.01% | 3,186,223 |
| Oct 28, 2025 | 146.82 | 147.46 | 145.32 | 145.41 | 144.91 | -1.44% | 2,934,392 |
| Oct 27, 2025 | 146.53 | 147.93 | 145.41 | 147.53 | 147.02 | 1.09% | 2,317,383 |
| Oct 24, 2025 | 147.12 | 147.49 | 145.91 | 145.94 | 145.43 | -0.31% | 1,375,143 |
| Oct 23, 2025 | 146.00 | 147.51 | 145.18 | 146.39 | 145.88 | -0.49% | 1,566,264 |
| Oct 22, 2025 | 146.40 | 148.30 | 145.73 | 147.11 | 146.60 | 0.70% | 2,875,465 |
| Oct 21, 2025 | 144.83 | 147.27 | 144.55 | 146.09 | 145.58 | 0.71% | 2,073,392 |
| Oct 20, 2025 | 143.87 | 145.69 | 143.51 | 145.06 | 144.56 | 0.69% | 2,479,356 |
| Oct 17, 2025 | 143.13 | 144.57 | 142.55 | 144.06 | 143.56 | 0.56% | 3,748,972 |
| Oct 16, 2025 | 141.87 | 144.23 | 141.17 | 143.26 | 142.76 | 0.80% | 3,385,645 |
| Oct 15, 2025 | 141.39 | 143.99 | 141.33 | 142.12 | 141.63 | -0.93% | 3,198,852 |