Zoetis Inc. (ZTS)
NYSE: ZTS · Real-Time Price · USD
165.40
-0.86 (-0.52%)
At close: May 28, 2025, 4:00 PM
165.85
+0.45 (0.27%)
After-hours: May 28, 2025, 5:02 PM EDT
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 166.16 | 166.65 | 164.52 | 165.40 | 165.40 | -0.52% | 1,694,206 |
| May 27, 2025 | 164.00 | 166.89 | 163.83 | 166.26 | 166.26 | 2.26% | 2,323,105 |
| May 23, 2025 | 160.55 | 163.06 | 160.14 | 162.58 | 162.58 | 0.38% | 2,732,205 |
| May 22, 2025 | 160.26 | 162.61 | 159.64 | 161.97 | 161.97 | 0.33% | 2,913,740 |
| May 21, 2025 | 162.82 | 164.57 | 161.30 | 161.44 | 161.44 | -1.35% | 2,916,752 |
| May 20, 2025 | 163.34 | 164.85 | 163.17 | 163.65 | 163.65 | -0.18% | 1,780,687 |
| May 19, 2025 | 161.92 | 164.18 | 161.55 | 163.94 | 163.94 | 0.55% | 2,077,397 |
| May 16, 2025 | 161.36 | 163.24 | 160.20 | 163.04 | 163.04 | 1.68% | 2,391,968 |
| May 15, 2025 | 156.24 | 160.41 | 155.82 | 160.35 | 160.35 | 3.51% | 3,536,280 |
| May 14, 2025 | 160.00 | 160.65 | 154.45 | 154.92 | 154.92 | -3.42% | 3,473,523 |
| May 13, 2025 | 160.72 | 162.91 | 160.06 | 160.41 | 160.41 | -0.93% | 3,336,709 |
| May 12, 2025 | 161.03 | 164.59 | 160.68 | 161.92 | 161.92 | 1.66% | 3,453,865 |
| May 9, 2025 | 161.41 | 162.44 | 159.08 | 159.27 | 159.27 | -1.50% | 4,243,236 |
| May 8, 2025 | 155.48 | 162.16 | 155.02 | 161.69 | 161.69 | 3.65% | 5,580,155 |
| May 7, 2025 | 151.68 | 156.62 | 151.01 | 155.99 | 155.99 | 4.08% | 4,453,874 |
| May 6, 2025 | 159.68 | 159.68 | 148.99 | 149.87 | 149.87 | -5.18% | 4,124,360 |
| May 5, 2025 | 157.20 | 158.30 | 155.58 | 158.06 | 158.06 | 0.39% | 3,888,592 |
| May 2, 2025 | 158.49 | 159.97 | 156.68 | 157.44 | 157.44 | 1.15% | 2,654,776 |
| May 1, 2025 | 156.55 | 157.42 | 152.30 | 155.65 | 155.65 | -0.48% | 1,930,339 |
| Apr 30, 2025 | 155.72 | 157.20 | 153.77 | 156.40 | 156.40 | 0.62% | 2,926,216 |
| Apr 29, 2025 | 153.29 | 156.22 | 152.25 | 155.43 | 155.43 | 1.21% | 2,065,149 |
| Apr 28, 2025 | 153.35 | 154.78 | 152.45 | 153.57 | 153.57 | 0.07% | 1,873,481 |
| Apr 25, 2025 | 152.05 | 153.92 | 150.50 | 153.47 | 153.47 | 0.77% | 3,543,622 |
| Apr 24, 2025 | 150.87 | 152.58 | 148.00 | 152.30 | 152.30 | 0.92% | 2,147,446 |
| Apr 23, 2025 | 151.94 | 153.77 | 150.61 | 150.91 | 150.91 | 0.61% | 2,093,282 |
| Apr 22, 2025 | 148.02 | 150.74 | 147.81 | 149.99 | 149.99 | 2.14% | 2,832,848 |
| Apr 21, 2025 | 148.67 | 148.67 | 145.30 | 146.85 | 146.85 | -1.22% | 2,654,945 |
| Apr 17, 2025 | 147.23 | 150.03 | 146.76 | 148.67 | 148.17 | 1.30% | 4,239,806 |
| Apr 16, 2025 | 149.03 | 150.12 | 145.80 | 146.76 | 146.26 | -1.65% | 2,390,101 |
| Apr 15, 2025 | 151.43 | 151.46 | 148.26 | 149.22 | 148.71 | -1.07% | 2,785,186 |
| Apr 14, 2025 | 151.46 | 152.33 | 147.94 | 150.83 | 150.32 | 0.93% | 3,249,881 |
| Apr 11, 2025 | 146.64 | 149.74 | 144.81 | 149.44 | 148.93 | 1.66% | 2,850,557 |
| Apr 10, 2025 | 152.64 | 152.64 | 142.04 | 147.00 | 146.50 | -4.27% | 3,527,284 |
| Apr 9, 2025 | 141.16 | 154.29 | 139.70 | 153.55 | 153.03 | 6.33% | 5,051,941 |
| Apr 8, 2025 | 152.45 | 153.32 | 142.39 | 144.41 | 143.92 | -3.15% | 3,267,404 |
| Apr 7, 2025 | 147.42 | 153.39 | 143.85 | 149.10 | 148.59 | -1.73% | 4,263,484 |
| Apr 4, 2025 | 156.00 | 157.69 | 151.18 | 151.73 | 151.22 | -4.94% | 3,612,112 |
| Apr 3, 2025 | 163.61 | 166.34 | 159.26 | 159.61 | 159.07 | -2.38% | 3,275,603 |
| Apr 2, 2025 | 161.52 | 163.65 | 160.80 | 163.50 | 162.95 | 0.98% | 2,027,151 |
| Apr 1, 2025 | 163.92 | 165.72 | 161.39 | 161.91 | 161.36 | -1.66% | 2,734,964 |
| Mar 31, 2025 | 163.12 | 164.90 | 161.58 | 164.65 | 164.09 | 0.94% | 3,136,961 |
| Mar 28, 2025 | 164.00 | 165.40 | 162.82 | 163.11 | 162.56 | -1.16% | 1,550,288 |
| Mar 27, 2025 | 163.25 | 165.41 | 161.66 | 165.02 | 164.46 | 1.35% | 1,590,504 |
| Mar 26, 2025 | 161.16 | 163.47 | 160.68 | 162.82 | 162.27 | 0.94% | 2,078,366 |
| Mar 25, 2025 | 163.31 | 164.35 | 160.25 | 161.30 | 160.75 | -1.15% | 1,583,915 |
| Mar 24, 2025 | 162.27 | 165.48 | 161.70 | 163.17 | 162.62 | 0.09% | 1,817,426 |
| Mar 21, 2025 | 162.88 | 163.04 | 160.91 | 163.03 | 162.48 | -0.08% | 2,886,925 |
| Mar 20, 2025 | 163.83 | 164.14 | 162.25 | 163.16 | 162.61 | -0.36% | 2,026,623 |
| Mar 19, 2025 | 164.03 | 164.92 | 162.84 | 163.75 | 163.19 | -0.41% | 1,667,204 |
| Mar 18, 2025 | 165.12 | 165.42 | 163.24 | 164.43 | 163.87 | -0.45% | 1,879,330 |