Zoetis Inc. (ZTS)
NYSE: ZTS · Real-Time Price · USD
145.36
-1.06 (-0.72%)
At close: Oct 6, 2025, 4:00 PM EDT
145.34
-0.02 (-0.01%)
Pre-market: Oct 7, 2025, 5:00 AM EDT

Zoetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2025146.43147.04144.85145.36145.36-0.72%3,114,531
Oct 3, 2025146.72148.79146.25146.42146.42-0.05%2,569,675
Oct 2, 2025145.80147.77145.09146.49146.49-0.31%3,262,352
Oct 1, 2025146.32147.38145.00146.95146.950.43%3,677,058
Sep 30, 2025142.89147.00142.40146.32146.322.28%3,737,116
Sep 29, 2025143.86144.15142.50143.06143.06-0.31%2,870,205
Sep 26, 2025141.86143.79141.27143.50143.501.68%2,575,316
Sep 25, 2025141.33142.00139.34141.13141.13-0.38%3,058,729
Sep 24, 2025141.62144.01140.54141.67141.67-0.66%4,224,672
Sep 23, 2025143.25146.18141.53142.61142.61-1.41%3,679,876
Sep 22, 2025146.55146.71144.35144.65144.65-0.84%2,044,932
Sep 19, 2025147.75147.75145.30145.88145.88-0.83%4,455,908
Sep 18, 2025146.30148.04145.15147.10147.100.12%2,739,518
Sep 17, 2025147.50149.54146.56146.93146.93-0.36%1,958,485
Sep 16, 2025146.29148.57146.29147.46147.460.83%2,664,968
Sep 15, 2025148.08149.75145.89146.25146.25-1.32%3,340,620
Sep 12, 2025149.65150.05146.54148.20148.20-1.60%3,111,263
Sep 11, 2025149.78152.00149.42150.61150.610.80%3,193,996
Sep 10, 2025149.00150.58148.38149.42149.42-0.25%2,734,308
Sep 9, 2025151.41152.12149.64149.79149.79-1.29%1,952,641
Sep 8, 2025152.50152.97146.49151.75151.75-1.02%3,313,034
Sep 5, 2025152.90155.15152.40153.32153.320.08%1,895,941
Sep 4, 2025152.53153.49151.35153.20153.200.51%1,538,600
Sep 3, 2025152.34153.09151.46152.43152.43-0.29%1,662,368
Sep 2, 2025154.98155.38151.61152.88152.88-2.25%2,228,385
Aug 29, 2025154.64156.49154.07156.40156.401.04%1,534,573
Aug 28, 2025155.14155.35153.29154.79154.79-0.37%1,831,561
Aug 27, 2025155.16156.11154.51155.37155.370.37%1,931,129
Aug 26, 2025155.38156.32154.51154.79154.79-0.26%3,614,331
Aug 25, 2025156.76157.21154.89155.19155.19-0.91%1,797,748
Aug 22, 2025157.06158.30156.14156.62156.620.65%2,426,330
Aug 21, 2025156.75159.00155.41155.61155.61-0.73%2,411,647
Aug 20, 2025156.34160.48156.34156.76156.760.70%3,050,831
Aug 19, 2025152.92155.70152.51155.67155.672.20%2,594,248
Aug 18, 2025154.00154.94151.60152.32152.32-1.16%2,158,554
Aug 15, 2025153.72155.10152.98154.11154.110.69%3,705,757
Aug 14, 2025151.57153.36151.17153.06153.060.41%2,565,197
Aug 13, 2025149.62152.76148.92152.44152.441.78%3,331,155
Aug 12, 2025148.91149.88148.31149.77149.770.50%2,578,472
Aug 11, 2025147.67149.81147.35149.02149.021.13%3,065,321
Aug 8, 2025148.35149.00146.27147.35147.35-0.60%2,062,131
Aug 7, 2025147.50149.00146.90148.24148.241.19%3,786,743
Aug 6, 2025146.20147.30144.25146.50146.500.26%4,987,531
Aug 5, 2025160.05160.05144.51146.12146.12-3.75%7,335,546
Aug 4, 2025151.25152.59148.76151.81151.813.01%6,270,847
Aug 1, 2025146.18147.79145.10147.38147.381.09%3,153,122
Jul 31, 2025148.00148.78145.31145.79145.79-2.03%4,855,470
Jul 30, 2025151.35152.30148.63148.81148.81-1.46%3,036,326
Jul 29, 2025150.02151.04148.54151.01151.010.17%3,366,869
Jul 28, 2025152.27152.47150.34150.75150.75-0.90%2,261,141