Zoetis Inc. (ZTS)
NYSE: ZTS · Real-Time Price · USD
156.62
+1.01 (0.65%)
At close: Aug 22, 2025, 4:00 PM
156.80
+0.18 (0.11%)
After-hours: Aug 22, 2025, 7:53 PM EDT
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 157.06 | 158.30 | 156.14 | 156.62 | 156.62 | 0.65% | 2,192,381 |
| 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 |
| Aug 15, 2025 | 153.72 | 155.10 | 152.98 | 154.11 | 154.11 | 0.69% | 3,705,757 |
| Aug 14, 2025 | 151.57 | 153.36 | 151.17 | 153.06 | 153.06 | 0.41% | 2,565,197 |
| Aug 13, 2025 | 149.62 | 152.76 | 148.92 | 152.44 | 152.44 | 1.78% | 3,331,155 |
| Aug 12, 2025 | 148.91 | 149.88 | 148.31 | 149.77 | 149.77 | 0.50% | 2,578,472 |
| Aug 11, 2025 | 147.67 | 149.81 | 147.35 | 149.02 | 149.02 | 1.13% | 3,065,321 |
| Aug 8, 2025 | 148.35 | 149.00 | 146.27 | 147.35 | 147.35 | -0.60% | 2,062,131 |
| Aug 7, 2025 | 147.50 | 149.00 | 146.90 | 148.24 | 148.24 | 1.19% | 3,786,743 |
| Aug 6, 2025 | 146.20 | 147.30 | 144.25 | 146.50 | 146.50 | 0.26% | 4,987,531 |
| Aug 5, 2025 | 160.05 | 160.05 | 144.51 | 146.12 | 146.12 | -3.75% | 7,335,546 |
| Aug 4, 2025 | 151.25 | 152.59 | 148.76 | 151.81 | 151.81 | 3.01% | 6,270,847 |
| Aug 1, 2025 | 146.18 | 147.79 | 145.10 | 147.38 | 147.38 | 1.09% | 3,153,122 |
| Jul 31, 2025 | 148.00 | 148.78 | 145.31 | 145.79 | 145.79 | -2.03% | 4,855,470 |
| Jul 30, 2025 | 151.35 | 152.30 | 148.63 | 148.81 | 148.81 | -1.46% | 3,036,326 |
| Jul 29, 2025 | 150.02 | 151.04 | 148.54 | 151.01 | 151.01 | 0.17% | 3,366,869 |
| Jul 28, 2025 | 152.27 | 152.47 | 150.34 | 150.75 | 150.75 | -0.90% | 2,261,141 |
| Jul 25, 2025 | 152.30 | 153.37 | 151.23 | 152.12 | 152.12 | -0.46% | 3,327,386 |
| 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 |