Zoetis Inc. (ZTS)
NYSE: ZTS · Real-Time Price · USD
147.02
+1.08 (0.74%)
Oct 27, 2025, 2:17 PM EDT - Market open
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 146.53 | 147.93 | 145.41 | 147.11 | - | 0.80% | 1,230,146 |
| Oct 24, 2025 | 147.12 | 147.49 | 145.91 | 145.94 | 145.94 | -0.31% | 1,375,143 |
| Oct 23, 2025 | 146.00 | 147.51 | 145.18 | 146.39 | 146.39 | -0.49% | 1,566,264 |
| Oct 22, 2025 | 146.40 | 148.30 | 145.73 | 147.11 | 147.11 | 0.70% | 2,875,465 |
| Oct 21, 2025 | 144.83 | 147.27 | 144.55 | 146.09 | 146.09 | 0.71% | 2,073,392 |
| Oct 20, 2025 | 143.87 | 145.69 | 143.51 | 145.06 | 145.06 | 0.69% | 2,479,356 |
| Oct 17, 2025 | 143.13 | 144.57 | 142.55 | 144.06 | 144.06 | 0.56% | 3,748,972 |
| Oct 16, 2025 | 141.87 | 144.23 | 141.17 | 143.26 | 143.26 | 0.80% | 3,385,645 |
| Oct 15, 2025 | 141.39 | 143.99 | 141.33 | 142.12 | 142.12 | -0.93% | 3,198,852 |
| Oct 14, 2025 | 141.55 | 143.57 | 141.11 | 143.46 | 143.46 | 0.84% | 2,805,797 |
| Oct 13, 2025 | 141.26 | 143.36 | 140.65 | 142.26 | 142.26 | 0.81% | 2,261,271 |
| Oct 10, 2025 | 143.39 | 143.49 | 140.83 | 141.11 | 141.11 | -1.59% | 2,958,395 |
| Oct 9, 2025 | 143.82 | 145.22 | 143.25 | 143.39 | 143.39 | -0.07% | 3,511,069 |
| Oct 8, 2025 | 142.46 | 144.87 | 142.28 | 143.49 | 143.49 | 0.50% | 3,016,568 |
| Oct 7, 2025 | 146.20 | 146.20 | 142.15 | 142.77 | 142.77 | -1.78% | 2,753,688 |
| Oct 6, 2025 | 146.43 | 147.04 | 144.85 | 145.36 | 145.36 | -0.72% | 3,119,684 |
| Oct 3, 2025 | 146.72 | 148.79 | 146.25 | 146.42 | 146.42 | -0.05% | 2,569,675 |
| Oct 2, 2025 | 145.80 | 147.77 | 145.09 | 146.49 | 146.49 | -0.31% | 3,262,352 |
| Oct 1, 2025 | 146.32 | 147.38 | 145.00 | 146.95 | 146.95 | 0.43% | 3,677,058 |
| Sep 30, 2025 | 142.89 | 147.00 | 142.40 | 146.32 | 146.32 | 2.28% | 3,737,116 |
| Sep 29, 2025 | 143.86 | 144.15 | 142.50 | 143.06 | 143.06 | -0.31% | 2,870,205 |
| Sep 26, 2025 | 141.86 | 143.79 | 141.27 | 143.50 | 143.50 | 1.68% | 2,575,316 |
| Sep 25, 2025 | 141.33 | 142.00 | 139.34 | 141.13 | 141.13 | -0.38% | 3,058,729 |
| Sep 24, 2025 | 141.62 | 144.01 | 140.54 | 141.67 | 141.67 | -0.66% | 4,224,672 |
| Sep 23, 2025 | 143.25 | 146.18 | 141.53 | 142.61 | 142.61 | -1.41% | 3,679,876 |
| Sep 22, 2025 | 146.55 | 146.71 | 144.35 | 144.65 | 144.65 | -0.84% | 2,044,932 |
| Sep 19, 2025 | 147.75 | 147.75 | 145.30 | 145.88 | 145.88 | -0.83% | 4,455,908 |
| Sep 18, 2025 | 146.30 | 148.04 | 145.15 | 147.10 | 147.10 | 0.12% | 2,739,518 |
| Sep 17, 2025 | 147.50 | 149.54 | 146.56 | 146.93 | 146.93 | -0.36% | 1,958,485 |
| Sep 16, 2025 | 146.29 | 148.57 | 146.29 | 147.46 | 147.46 | 0.83% | 2,664,968 |
| Sep 15, 2025 | 148.08 | 149.75 | 145.89 | 146.25 | 146.25 | -1.32% | 3,340,620 |
| Sep 12, 2025 | 149.65 | 150.05 | 146.54 | 148.20 | 148.20 | -1.60% | 3,111,263 |
| Sep 11, 2025 | 149.78 | 152.00 | 149.42 | 150.61 | 150.61 | 0.80% | 3,193,996 |
| Sep 10, 2025 | 149.00 | 150.58 | 148.38 | 149.42 | 149.42 | -0.25% | 2,734,308 |
| Sep 9, 2025 | 151.41 | 152.12 | 149.64 | 149.79 | 149.79 | -1.29% | 1,952,641 |
| Sep 8, 2025 | 152.50 | 152.97 | 146.49 | 151.75 | 151.75 | -1.02% | 3,313,034 |
| Sep 5, 2025 | 152.90 | 155.15 | 152.40 | 153.32 | 153.32 | 0.08% | 1,895,941 |
| Sep 4, 2025 | 152.53 | 153.49 | 151.35 | 153.20 | 153.20 | 0.51% | 1,538,600 |
| Sep 3, 2025 | 152.34 | 153.09 | 151.46 | 152.43 | 152.43 | -0.29% | 1,662,368 |
| Sep 2, 2025 | 154.98 | 155.38 | 151.61 | 152.88 | 152.88 | -2.25% | 2,228,385 |
| Aug 29, 2025 | 154.64 | 156.49 | 154.07 | 156.40 | 156.40 | 1.04% | 1,534,573 |
| Aug 28, 2025 | 155.14 | 155.35 | 153.29 | 154.79 | 154.79 | -0.37% | 1,831,561 |
| Aug 27, 2025 | 155.16 | 156.11 | 154.51 | 155.37 | 155.37 | 0.37% | 1,931,129 |
| Aug 26, 2025 | 155.38 | 156.32 | 154.51 | 154.79 | 154.79 | -0.26% | 3,614,331 |
| Aug 25, 2025 | 156.76 | 157.21 | 154.89 | 155.19 | 155.19 | -0.91% | 1,797,748 |
| Aug 22, 2025 | 157.06 | 158.30 | 156.14 | 156.62 | 156.62 | 0.65% | 2,426,330 |
| Aug 21, 2025 | 156.75 | 159.00 | 155.41 | 155.61 | 155.61 | -0.73% | 2,411,647 |
| Aug 20, 2025 | 156.34 | 160.48 | 156.34 | 156.76 | 156.76 | 0.70% | 3,050,831 |
| Aug 19, 2025 | 152.92 | 155.70 | 152.51 | 155.67 | 155.67 | 2.20% | 2,594,248 |
| Aug 18, 2025 | 154.00 | 154.94 | 151.60 | 152.32 | 152.32 | -1.16% | 2,158,554 |