Zoetis Inc. (ZTS)
NYSE: ZTS · Real-Time Price · USD
147.52
+1.27 (0.87%)
Sep 16, 2025, 3:14 PM EDT - Market open
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 146.29 | 148.57 | 146.29 | 147.08 | - | 0.57% | 1,418,741 |
| 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 |
| 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 |