Zoetis Inc. (ZTS)
NYSE: ZTS · Real-Time Price · USD
149.22
-1.61 (-1.07%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 151.43 | 151.46 | 148.26 | 149.22 | 149.22 | -1.07% | 2,785,060 |
| Apr 14, 2025 | 151.46 | 152.33 | 147.94 | 150.83 | 150.83 | 0.93% | 3,249,881 |
| Apr 11, 2025 | 146.64 | 149.74 | 144.81 | 149.44 | 149.44 | 1.66% | 2,850,557 |
| Apr 10, 2025 | 152.64 | 152.64 | 142.04 | 147.00 | 147.00 | -4.27% | 3,527,284 |
| Apr 9, 2025 | 141.16 | 154.29 | 139.70 | 153.55 | 153.55 | 6.33% | 5,051,941 |
| Apr 8, 2025 | 152.45 | 153.32 | 142.39 | 144.41 | 144.41 | -3.15% | 3,267,404 |
| Apr 7, 2025 | 147.42 | 153.39 | 143.85 | 149.10 | 149.10 | -1.73% | 4,263,484 |
| Apr 4, 2025 | 156.00 | 157.69 | 151.18 | 151.73 | 151.73 | -4.94% | 3,612,112 |
| Apr 3, 2025 | 163.61 | 166.34 | 159.26 | 159.61 | 159.61 | -2.38% | 3,275,603 |
| Apr 2, 2025 | 161.52 | 163.65 | 160.80 | 163.50 | 163.50 | 0.98% | 2,027,151 |
| Apr 1, 2025 | 163.92 | 165.72 | 161.39 | 161.91 | 161.91 | -1.66% | 2,734,964 |
| Mar 31, 2025 | 163.12 | 164.90 | 161.58 | 164.65 | 164.65 | 0.94% | 3,136,961 |
| Mar 28, 2025 | 164.00 | 165.40 | 162.82 | 163.11 | 163.11 | -1.16% | 1,550,288 |
| Mar 27, 2025 | 163.25 | 165.41 | 161.66 | 165.02 | 165.02 | 1.35% | 1,590,504 |
| Mar 26, 2025 | 161.16 | 163.47 | 160.68 | 162.82 | 162.82 | 0.94% | 2,078,366 |
| Mar 25, 2025 | 163.31 | 164.35 | 160.25 | 161.30 | 161.30 | -1.15% | 1,583,915 |
| Mar 24, 2025 | 162.27 | 165.48 | 161.70 | 163.17 | 163.17 | 0.09% | 1,817,426 |
| Mar 21, 2025 | 162.88 | 163.04 | 160.91 | 163.03 | 163.03 | -0.08% | 2,886,925 |
| Mar 20, 2025 | 163.83 | 164.14 | 162.25 | 163.16 | 163.16 | -0.36% | 2,026,623 |
| Mar 19, 2025 | 164.03 | 164.92 | 162.84 | 163.75 | 163.75 | -0.41% | 1,667,204 |
| Mar 18, 2025 | 165.12 | 165.42 | 163.24 | 164.43 | 164.43 | -0.45% | 1,879,330 |
| Mar 17, 2025 | 162.21 | 165.82 | 161.78 | 165.17 | 165.17 | 2.42% | 1,983,055 |
| Mar 14, 2025 | 159.33 | 161.43 | 158.30 | 161.26 | 161.26 | 0.75% | 2,778,733 |
| Mar 13, 2025 | 160.65 | 161.59 | 159.57 | 160.06 | 160.06 | -1.00% | 2,744,709 |
| Mar 12, 2025 | 163.24 | 163.99 | 160.52 | 161.68 | 161.68 | -1.65% | 2,384,404 |
| Mar 11, 2025 | 170.62 | 171.82 | 164.14 | 164.39 | 164.39 | -4.31% | 3,511,429 |
| Mar 10, 2025 | 169.65 | 177.00 | 169.64 | 171.80 | 171.80 | 0.84% | 3,183,064 |
| Mar 7, 2025 | 166.86 | 170.93 | 166.76 | 170.37 | 170.37 | 1.87% | 3,296,806 |
| Mar 6, 2025 | 165.93 | 167.73 | 165.28 | 167.25 | 167.25 | 0.15% | 3,011,531 |
| Mar 5, 2025 | 169.43 | 172.06 | 165.22 | 167.00 | 167.00 | -1.71% | 3,668,054 |
| Mar 4, 2025 | 171.39 | 174.80 | 169.18 | 169.90 | 169.90 | -0.37% | 3,013,825 |
| Mar 3, 2025 | 166.25 | 170.60 | 166.08 | 170.53 | 170.53 | 1.97% | 3,020,216 |
| Feb 28, 2025 | 165.89 | 167.62 | 163.89 | 167.24 | 167.24 | 1.37% | 3,333,468 |
| Feb 27, 2025 | 164.60 | 167.45 | 164.50 | 164.98 | 164.98 | -0.01% | 2,253,533 |
| Feb 26, 2025 | 168.21 | 169.00 | 164.88 | 164.99 | 164.99 | -2.10% | 2,609,923 |
| Feb 25, 2025 | 165.90 | 168.99 | 163.35 | 168.53 | 168.53 | 1.95% | 4,003,374 |
| Feb 24, 2025 | 162.08 | 165.57 | 160.82 | 165.31 | 165.31 | 3.02% | 3,698,045 |
| Feb 21, 2025 | 157.78 | 160.91 | 157.60 | 160.46 | 160.46 | 1.93% | 3,299,520 |
| Feb 20, 2025 | 156.64 | 158.45 | 155.78 | 157.42 | 157.42 | 0.50% | 4,348,599 |
| Feb 19, 2025 | 156.54 | 157.57 | 155.15 | 156.64 | 156.64 | 0.10% | 4,015,312 |
| Feb 18, 2025 | 156.47 | 157.08 | 154.32 | 156.48 | 156.48 | -0.66% | 6,903,877 |
| Feb 14, 2025 | 163.98 | 164.54 | 156.34 | 157.52 | 157.52 | -4.49% | 7,657,233 |
| Feb 13, 2025 | 161.99 | 166.11 | 154.38 | 164.93 | 164.93 | -5.15% | 12,304,314 |
| Feb 12, 2025 | 172.46 | 174.12 | 171.53 | 173.88 | 173.88 | -0.24% | 2,886,487 |
| Feb 11, 2025 | 171.18 | 174.84 | 170.71 | 174.29 | 174.29 | 1.38% | 2,309,427 |
| Feb 10, 2025 | 171.43 | 172.54 | 170.52 | 171.91 | 171.91 | 0.28% | 2,936,056 |
| Feb 7, 2025 | 174.22 | 175.50 | 170.93 | 171.43 | 171.43 | -1.54% | 1,927,290 |
| Feb 6, 2025 | 176.03 | 177.40 | 174.00 | 174.12 | 174.12 | -0.88% | 2,419,475 |
| Feb 5, 2025 | 172.55 | 176.36 | 172.09 | 175.67 | 175.67 | 1.99% | 2,085,009 |
| Feb 4, 2025 | 172.10 | 173.15 | 170.11 | 172.24 | 172.24 | 0.17% | 2,696,257 |