Zoetis Inc. (ZTS)
NYSE: ZTS · Real-Time Price · USD
148.60
-0.43 (-0.29%)
At close: Jul 18, 2025, 4:00 PM
148.70
+0.10 (0.07%)
After-hours: Jul 18, 2025, 7:59 PM EDT

Zoetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025150.00150.85147.59148.60148.60-0.95%4,696,672
Jul 17, 2025150.00152.26149.42150.03149.53-1.00%3,575,309
Jul 16, 2025153.44154.01150.94151.54151.03-0.86%3,961,894
Jul 15, 2025156.26156.62152.54152.86152.35-1.79%3,310,654
Jul 14, 2025155.23156.70154.70155.65155.130.45%1,986,507
Jul 11, 2025157.32157.63154.71154.96154.44-2.42%2,267,451
Jul 10, 2025158.70161.77157.06158.80158.270.33%3,491,131
Jul 9, 2025158.39159.56156.26158.27157.740.30%3,196,480
Jul 8, 2025156.76160.24156.73157.80157.270.48%2,885,130
Jul 7, 2025159.26160.00156.78157.05156.52-1.34%2,822,548
Jul 3, 2025158.05159.47157.61159.18158.650.06%1,375,164
Jul 2, 2025159.71160.58158.63159.08158.55-0.07%2,128,458
Jul 1, 2025154.94160.95152.75159.19158.662.08%3,926,565
Jun 30, 2025156.16156.92155.07155.95155.43-0.14%2,826,626
Jun 27, 2025156.33157.33155.40156.17155.650.24%2,987,838
Jun 26, 2025157.48157.62155.27155.79155.27-0.92%3,122,717
Jun 25, 2025156.88158.70155.11157.23156.70-0.34%2,974,817
Jun 24, 2025157.48158.65154.26157.77157.240.27%4,554,487
Jun 23, 2025156.77158.46155.99157.34156.810.11%2,392,731
Jun 20, 2025155.57157.70155.00157.17156.641.36%3,296,192
Jun 18, 2025157.09158.11154.54155.06154.54-4.09%4,662,408
Jun 17, 2025163.86164.33160.90161.67161.13-1.65%2,199,257
Jun 16, 2025165.83166.77163.27164.38163.830.03%2,472,945
Jun 13, 2025164.96167.38163.51164.33163.78-2.66%2,973,525
Jun 12, 2025166.49168.83165.52168.82168.251.50%2,334,589
Jun 11, 2025167.26168.05164.95166.33165.77-0.46%2,473,695
Jun 10, 2025164.23167.36164.23167.10166.541.51%2,741,175
Jun 9, 2025168.82169.50162.22164.61164.06-3.26%3,583,042
Jun 6, 2025169.58171.52169.37170.16169.590.92%1,505,407
Jun 5, 2025169.39169.87168.18168.61168.050.01%2,773,960
Jun 4, 2025170.75171.26168.07168.59168.03-1.00%3,086,404
Jun 3, 2025169.09172.23168.64170.30169.730.52%3,149,056
Jun 2, 2025167.82169.48166.26169.42168.850.47%2,550,060
May 30, 2025166.92169.79165.34168.63168.070.89%5,467,823
May 29, 2025165.92167.79165.11167.14166.581.05%2,450,453
May 28, 2025166.16166.65164.52165.40164.85-0.52%1,723,859
May 27, 2025164.00166.89163.83166.26165.702.26%2,323,105
May 23, 2025160.55163.06160.14162.58162.040.38%2,732,205
May 22, 2025160.26162.61159.64161.97161.430.33%2,913,740
May 21, 2025162.82164.57161.30161.44160.90-1.35%2,916,752
May 20, 2025163.34164.85163.17163.65163.10-0.18%1,780,687
May 19, 2025161.92164.18161.55163.94163.390.55%2,077,397
May 16, 2025161.36163.24160.20163.04162.491.68%2,391,968
May 15, 2025156.24160.41155.82160.35159.813.51%3,536,280
May 14, 2025160.00160.65154.45154.92154.40-3.42%3,473,523
May 13, 2025160.72162.91160.06160.41159.87-0.93%3,336,709
May 12, 2025161.03164.59160.68161.92161.381.66%3,453,865
May 9, 2025161.41162.44159.08159.27158.74-1.50%4,243,236
May 8, 2025155.48162.16155.02161.69161.153.65%5,580,155
May 7, 2025151.68156.62151.01155.99155.474.08%4,453,874