Zoetis Inc. (ZTS)
NYSE: ZTS · Real-Time Price · USD
152.12
-0.70 (-0.46%)
Jul 25, 2025, 4:00 PM - Market closed
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 152.30 | 153.37 | 151.23 | 152.12 | 152.12 | -0.46% | 3,325,771 |
| Jul 24, 2025 | 153.56 | 154.04 | 152.22 | 152.82 | 152.82 | -0.41% | 3,320,004 |
| Jul 23, 2025 | 152.51 | 153.84 | 151.48 | 153.45 | 153.45 | 1.49% | 3,010,876 |
| Jul 22, 2025 | 147.71 | 151.31 | 147.25 | 151.19 | 151.19 | 2.59% | 4,560,651 |
| Jul 21, 2025 | 149.29 | 150.11 | 147.28 | 147.37 | 147.37 | -0.83% | 2,997,885 |
| Jul 18, 2025 | 150.00 | 150.85 | 147.59 | 148.60 | 148.60 | -0.95% | 4,723,232 |
| Jul 17, 2025 | 150.00 | 152.26 | 149.42 | 150.03 | 149.53 | -1.00% | 3,575,309 |
| Jul 16, 2025 | 153.44 | 154.01 | 150.94 | 151.54 | 151.03 | -0.86% | 3,961,894 |
| Jul 15, 2025 | 156.26 | 156.62 | 152.54 | 152.86 | 152.35 | -1.79% | 3,310,654 |
| Jul 14, 2025 | 155.23 | 156.70 | 154.70 | 155.65 | 155.13 | 0.45% | 1,986,507 |
| Jul 11, 2025 | 157.32 | 157.63 | 154.71 | 154.96 | 154.44 | -2.42% | 2,267,451 |
| Jul 10, 2025 | 158.70 | 161.77 | 157.06 | 158.80 | 158.27 | 0.33% | 3,491,131 |
| Jul 9, 2025 | 158.39 | 159.56 | 156.26 | 158.27 | 157.74 | 0.30% | 3,196,480 |
| Jul 8, 2025 | 156.76 | 160.24 | 156.73 | 157.80 | 157.27 | 0.48% | 2,885,130 |
| Jul 7, 2025 | 159.26 | 160.00 | 156.78 | 157.05 | 156.52 | -1.34% | 2,822,548 |
| Jul 3, 2025 | 158.05 | 159.47 | 157.61 | 159.18 | 158.65 | 0.06% | 1,375,164 |
| Jul 2, 2025 | 159.71 | 160.58 | 158.63 | 159.08 | 158.55 | -0.07% | 2,128,458 |
| Jul 1, 2025 | 154.94 | 160.95 | 152.75 | 159.19 | 158.66 | 2.08% | 3,926,565 |
| Jun 30, 2025 | 156.16 | 156.92 | 155.07 | 155.95 | 155.43 | -0.14% | 2,826,626 |
| Jun 27, 2025 | 156.33 | 157.33 | 155.40 | 156.17 | 155.65 | 0.24% | 2,987,838 |
| Jun 26, 2025 | 157.48 | 157.62 | 155.27 | 155.79 | 155.27 | -0.92% | 3,122,717 |
| Jun 25, 2025 | 156.88 | 158.70 | 155.11 | 157.23 | 156.70 | -0.34% | 2,974,817 |
| Jun 24, 2025 | 157.48 | 158.65 | 154.26 | 157.77 | 157.24 | 0.27% | 4,554,487 |
| Jun 23, 2025 | 156.77 | 158.46 | 155.99 | 157.34 | 156.81 | 0.11% | 2,392,731 |
| Jun 20, 2025 | 155.57 | 157.70 | 155.00 | 157.17 | 156.64 | 1.36% | 3,296,192 |
| Jun 18, 2025 | 157.09 | 158.11 | 154.54 | 155.06 | 154.54 | -4.09% | 4,662,408 |
| Jun 17, 2025 | 163.86 | 164.33 | 160.90 | 161.67 | 161.13 | -1.65% | 2,199,257 |
| Jun 16, 2025 | 165.83 | 166.77 | 163.27 | 164.38 | 163.83 | 0.03% | 2,472,945 |
| Jun 13, 2025 | 164.96 | 167.38 | 163.51 | 164.33 | 163.78 | -2.66% | 2,973,525 |
| Jun 12, 2025 | 166.49 | 168.83 | 165.52 | 168.82 | 168.25 | 1.50% | 2,334,589 |
| Jun 11, 2025 | 167.26 | 168.05 | 164.95 | 166.33 | 165.77 | -0.46% | 2,473,695 |
| Jun 10, 2025 | 164.23 | 167.36 | 164.23 | 167.10 | 166.54 | 1.51% | 2,741,175 |
| Jun 9, 2025 | 168.82 | 169.50 | 162.22 | 164.61 | 164.06 | -3.26% | 3,583,042 |
| Jun 6, 2025 | 169.58 | 171.52 | 169.37 | 170.16 | 169.59 | 0.92% | 1,505,407 |
| Jun 5, 2025 | 169.39 | 169.87 | 168.18 | 168.61 | 168.05 | 0.01% | 2,773,960 |
| Jun 4, 2025 | 170.75 | 171.26 | 168.07 | 168.59 | 168.03 | -1.00% | 3,086,404 |
| Jun 3, 2025 | 169.09 | 172.23 | 168.64 | 170.30 | 169.73 | 0.52% | 3,149,056 |
| Jun 2, 2025 | 167.82 | 169.48 | 166.26 | 169.42 | 168.85 | 0.47% | 2,550,060 |
| May 30, 2025 | 166.92 | 169.79 | 165.34 | 168.63 | 168.07 | 0.89% | 5,467,823 |
| May 29, 2025 | 165.92 | 167.79 | 165.11 | 167.14 | 166.58 | 1.05% | 2,450,453 |
| May 28, 2025 | 166.16 | 166.65 | 164.52 | 165.40 | 164.85 | -0.52% | 1,723,859 |
| May 27, 2025 | 164.00 | 166.89 | 163.83 | 166.26 | 165.70 | 2.26% | 2,323,105 |
| May 23, 2025 | 160.55 | 163.06 | 160.14 | 162.58 | 162.04 | 0.38% | 2,732,205 |
| May 22, 2025 | 160.26 | 162.61 | 159.64 | 161.97 | 161.43 | 0.33% | 2,913,740 |
| May 21, 2025 | 162.82 | 164.57 | 161.30 | 161.44 | 160.90 | -1.35% | 2,916,752 |
| May 20, 2025 | 163.34 | 164.85 | 163.17 | 163.65 | 163.10 | -0.18% | 1,780,687 |
| May 19, 2025 | 161.92 | 164.18 | 161.55 | 163.94 | 163.39 | 0.55% | 2,077,397 |
| May 16, 2025 | 161.36 | 163.24 | 160.20 | 163.04 | 162.49 | 1.68% | 2,391,968 |
| May 15, 2025 | 156.24 | 160.41 | 155.82 | 160.35 | 159.81 | 3.51% | 3,536,280 |
| May 14, 2025 | 160.00 | 160.65 | 154.45 | 154.92 | 154.40 | -3.42% | 3,473,523 |