Zoetis Inc. (ZTS)
NYSE: ZTS · Real-Time Price · USD
172.24
+0.30 (0.17%)
Feb 4, 2025, 4:00 PM EST - Market closed
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 172.10 | 173.15 | 170.11 | 172.24 | 172.24 | 0.17% | 2,676,216 |
| Feb 3, 2025 | 169.06 | 173.11 | 168.28 | 171.94 | 171.94 | 0.61% | 2,602,095 |
| Jan 31, 2025 | 171.74 | 173.34 | 170.68 | 170.90 | 170.90 | -1.05% | 2,630,744 |
| Jan 30, 2025 | 171.64 | 174.08 | 171.36 | 172.71 | 172.71 | 1.46% | 1,785,661 |
| Jan 29, 2025 | 169.70 | 171.19 | 169.00 | 170.22 | 170.22 | -0.12% | 2,144,243 |
| Jan 28, 2025 | 173.25 | 174.93 | 169.46 | 170.42 | 170.42 | -1.51% | 2,164,576 |
| Jan 27, 2025 | 168.32 | 173.48 | 168.32 | 173.03 | 173.03 | 2.62% | 2,404,883 |
| Jan 24, 2025 | 166.06 | 169.08 | 165.95 | 168.61 | 168.61 | 0.99% | 2,465,640 |
| Jan 23, 2025 | 166.39 | 167.30 | 163.58 | 166.96 | 166.96 | 0.20% | 2,318,755 |
| Jan 22, 2025 | 166.92 | 167.94 | 164.73 | 166.63 | 166.63 | -0.54% | 1,610,938 |
| Jan 21, 2025 | 166.64 | 167.83 | 164.69 | 167.53 | 167.53 | 0.99% | 4,702,825 |
| Jan 17, 2025 | 168.90 | 169.67 | 165.81 | 165.89 | 165.40 | -2.05% | 4,657,212 |
| Jan 16, 2025 | 166.46 | 169.78 | 165.93 | 169.37 | 168.87 | 1.32% | 2,804,357 |
| Jan 15, 2025 | 166.10 | 167.98 | 165.39 | 167.17 | 166.67 | 1.68% | 2,988,362 |
| Jan 14, 2025 | 166.42 | 167.14 | 161.58 | 164.41 | 163.92 | -1.15% | 3,608,213 |
| Jan 13, 2025 | 163.55 | 166.87 | 162.68 | 166.32 | 165.83 | 1.84% | 2,306,097 |
| Jan 10, 2025 | 163.60 | 165.00 | 162.88 | 163.32 | 162.83 | -1.03% | 3,179,503 |
| Jan 8, 2025 | 162.97 | 165.14 | 161.38 | 165.02 | 164.53 | 0.94% | 2,353,178 |
| Jan 7, 2025 | 163.20 | 165.50 | 161.36 | 163.49 | 163.00 | -1.45% | 2,488,497 |
| Jan 6, 2025 | 162.77 | 167.58 | 162.04 | 165.90 | 165.41 | 1.59% | 2,734,169 |
| Jan 3, 2025 | 162.24 | 163.87 | 160.59 | 163.31 | 162.82 | 0.43% | 2,206,369 |
| Jan 2, 2025 | 164.87 | 165.66 | 162.00 | 162.61 | 162.13 | -0.20% | 2,232,819 |
| Dec 31, 2024 | 162.90 | 163.75 | 161.87 | 162.93 | 162.45 | 0.43% | 1,327,449 |
| Dec 30, 2024 | 163.89 | 164.05 | 161.45 | 162.24 | 161.76 | -1.43% | 1,531,665 |
| Dec 27, 2024 | 164.95 | 166.53 | 163.52 | 164.60 | 164.11 | -0.56% | 1,800,142 |
| Dec 26, 2024 | 163.72 | 165.79 | 163.02 | 165.52 | 165.03 | 0.50% | 2,167,214 |
| Dec 24, 2024 | 163.70 | 165.04 | 162.74 | 164.70 | 164.21 | 0.26% | 1,023,639 |
| Dec 23, 2024 | 164.84 | 165.83 | 162.73 | 164.28 | 163.79 | -0.34% | 2,437,821 |
| Dec 20, 2024 | 163.76 | 166.39 | 163.53 | 164.84 | 164.35 | 0.81% | 6,220,139 |
| Dec 19, 2024 | 166.59 | 167.44 | 163.37 | 163.52 | 163.03 | -2.09% | 3,713,847 |
| Dec 18, 2024 | 170.07 | 170.94 | 166.90 | 167.01 | 166.51 | -2.21% | 2,728,404 |
| Dec 17, 2024 | 175.00 | 177.32 | 169.52 | 170.79 | 170.28 | -2.86% | 3,018,336 |
| Dec 16, 2024 | 177.99 | 179.29 | 175.79 | 175.81 | 175.29 | -1.33% | 1,938,787 |
| Dec 13, 2024 | 178.98 | 181.85 | 176.63 | 178.18 | 177.65 | -0.37% | 1,650,326 |
| Dec 12, 2024 | 176.95 | 179.70 | 176.56 | 178.84 | 178.31 | 0.94% | 1,936,034 |
| Dec 11, 2024 | 176.26 | 178.38 | 175.81 | 177.17 | 176.64 | 0.26% | 1,782,356 |
| Dec 10, 2024 | 177.88 | 178.51 | 176.20 | 176.71 | 176.18 | -0.81% | 1,678,161 |
| Dec 9, 2024 | 175.88 | 179.78 | 175.08 | 178.15 | 177.62 | 0.96% | 2,387,445 |
| Dec 6, 2024 | 174.77 | 177.55 | 174.41 | 176.46 | 175.94 | 0.97% | 2,551,210 |
| Dec 5, 2024 | 175.27 | 176.53 | 173.72 | 174.77 | 174.25 | -0.31% | 2,441,959 |
| Dec 4, 2024 | 174.60 | 178.50 | 174.54 | 175.32 | 174.80 | -0.92% | 2,687,030 |
| Dec 3, 2024 | 176.71 | 181.40 | 176.56 | 176.94 | 176.41 | 0.07% | 2,679,013 |
| Dec 2, 2024 | 175.78 | 176.91 | 173.73 | 176.81 | 176.28 | 0.89% | 2,391,656 |
| Nov 29, 2024 | 176.93 | 177.81 | 175.24 | 175.25 | 174.73 | -0.84% | 1,543,442 |
| Nov 27, 2024 | 175.27 | 179.27 | 175.00 | 176.74 | 176.21 | 0.59% | 2,315,768 |
| Nov 26, 2024 | 178.45 | 178.65 | 174.84 | 175.70 | 175.18 | -1.68% | 2,539,559 |
| Nov 25, 2024 | 177.00 | 178.80 | 176.15 | 178.71 | 178.18 | 0.99% | 4,558,346 |
| Nov 22, 2024 | 176.35 | 178.07 | 176.28 | 176.96 | 176.43 | 0.14% | 1,854,574 |
| Nov 21, 2024 | 175.70 | 177.66 | 174.55 | 176.71 | 176.18 | 0.59% | 2,019,562 |
| Nov 20, 2024 | 176.42 | 177.41 | 173.83 | 175.67 | 175.15 | 0.06% | 2,187,338 |
| Nov 19, 2024 | 174.88 | 176.50 | 173.24 | 175.56 | 175.04 | -0.49% | 2,208,332 |
| Nov 18, 2024 | 174.13 | 177.20 | 173.66 | 176.42 | 175.90 | 0.73% | 3,172,867 |
| Nov 15, 2024 | 173.00 | 177.07 | 170.75 | 175.14 | 174.62 | 0.29% | 3,426,474 |
| Nov 14, 2024 | 177.48 | 178.97 | 173.81 | 174.63 | 174.11 | -1.36% | 3,009,797 |
| Nov 13, 2024 | 175.32 | 177.50 | 174.91 | 177.04 | 176.51 | 1.77% | 2,375,261 |
| Nov 12, 2024 | 175.39 | 176.51 | 173.75 | 173.96 | 173.44 | -1.24% | 2,704,158 |
| Nov 11, 2024 | 176.93 | 178.38 | 175.00 | 176.15 | 175.63 | -0.38% | 3,399,563 |
| Nov 8, 2024 | 174.25 | 177.10 | 173.22 | 176.82 | 176.29 | 1.47% | 3,243,440 |
| Nov 7, 2024 | 172.59 | 174.79 | 169.64 | 174.25 | 173.73 | 2.28% | 3,781,331 |
| Nov 6, 2024 | 178.52 | 178.92 | 169.31 | 170.37 | 169.86 | -2.80% | 5,362,081 |
| Nov 5, 2024 | 174.56 | 176.80 | 172.25 | 175.27 | 174.75 | 0.05% | 2,453,776 |
| Nov 4, 2024 | 176.64 | 179.18 | 173.59 | 175.18 | 174.66 | -3.72% | 4,164,129 |
| Nov 1, 2024 | 179.98 | 183.11 | 179.20 | 181.95 | 181.41 | 1.77% | 2,838,633 |
| Oct 31, 2024 | 180.22 | 181.58 | 178.74 | 178.78 | 178.25 | -2.17% | 2,120,277 |
| Oct 30, 2024 | 179.92 | 183.81 | 179.80 | 182.74 | 181.76 | 0.81% | 1,957,794 |
| Oct 29, 2024 | 182.01 | 184.41 | 181.04 | 181.27 | 180.30 | -0.82% | 1,696,096 |
| Oct 28, 2024 | 181.53 | 183.10 | 180.70 | 182.76 | 181.78 | 1.53% | 1,909,675 |
| Oct 25, 2024 | 181.49 | 182.03 | 179.67 | 180.01 | 179.04 | -0.82% | 2,623,220 |
| Oct 24, 2024 | 187.56 | 188.25 | 180.06 | 181.50 | 180.52 | -3.96% | 4,485,863 |
| Oct 23, 2024 | 189.40 | 189.98 | 187.56 | 188.99 | 187.97 | -0.27% | 1,339,486 |
| Oct 22, 2024 | 188.41 | 189.82 | 187.22 | 189.51 | 188.49 | 0.03% | 1,441,882 |
| Oct 21, 2024 | 192.48 | 193.00 | 189.18 | 189.45 | 188.43 | -1.98% | 959,465 |
| Oct 18, 2024 | 191.16 | 193.49 | 190.50 | 193.28 | 192.24 | 1.19% | 1,576,375 |
| Oct 17, 2024 | 195.71 | 196.55 | 190.89 | 191.00 | 189.97 | -1.77% | 1,701,212 |
| Oct 16, 2024 | 192.00 | 195.88 | 191.76 | 194.44 | 193.39 | 1.07% | 1,591,519 |
| Oct 15, 2024 | 192.28 | 195.82 | 191.94 | 192.39 | 191.36 | -0.13% | 1,414,577 |
| Oct 14, 2024 | 190.16 | 193.04 | 189.79 | 192.65 | 191.61 | 1.35% | 1,616,399 |
| Oct 11, 2024 | 190.21 | 192.82 | 189.70 | 190.08 | 189.06 | -0.11% | 1,819,934 |
| Oct 10, 2024 | 189.76 | 190.77 | 188.92 | 190.28 | 189.26 | 0.06% | 1,153,591 |
| Oct 9, 2024 | 187.28 | 190.44 | 187.01 | 190.17 | 189.15 | 1.49% | 965,448 |
| Oct 8, 2024 | 187.00 | 189.25 | 186.65 | 187.37 | 186.36 | 0.05% | 1,990,138 |
| Oct 7, 2024 | 190.08 | 190.12 | 186.64 | 187.28 | 186.27 | -1.45% | 1,847,354 |
| Oct 4, 2024 | 190.99 | 191.87 | 189.00 | 190.03 | 189.01 | -0.50% | 1,697,760 |
| Oct 3, 2024 | 191.89 | 192.33 | 190.00 | 190.99 | 189.96 | -0.76% | 1,325,078 |
| Oct 2, 2024 | 193.52 | 194.39 | 191.26 | 192.46 | 191.43 | -1.01% | 1,233,329 |
| Oct 1, 2024 | 195.45 | 196.00 | 191.08 | 194.42 | 193.37 | -0.49% | 1,951,177 |
| Sep 30, 2024 | 195.01 | 196.00 | 193.58 | 195.38 | 194.33 | 0.29% | 1,838,191 |
| Sep 27, 2024 | 195.65 | 197.51 | 194.42 | 194.81 | 193.76 | -0.03% | 1,343,665 |
| Sep 26, 2024 | 192.12 | 195.16 | 191.87 | 194.87 | 193.82 | 1.74% | 1,556,138 |
| Sep 25, 2024 | 193.84 | 195.78 | 190.80 | 191.53 | 190.50 | -1.12% | 1,906,297 |
| Sep 24, 2024 | 194.96 | 195.71 | 192.89 | 193.69 | 192.65 | 0.05% | 2,045,051 |
| Sep 23, 2024 | 192.81 | 193.66 | 191.08 | 193.59 | 192.55 | 0.49% | 1,315,690 |
| Sep 20, 2024 | 192.94 | 194.55 | 191.07 | 192.64 | 191.60 | -0.31% | 3,520,725 |
| Sep 19, 2024 | 198.23 | 200.33 | 191.31 | 193.24 | 192.20 | -1.65% | 2,463,092 |
| Sep 18, 2024 | 196.80 | 198.39 | 194.37 | 196.48 | 195.42 | 0.39% | 1,993,814 |
| Sep 17, 2024 | 194.48 | 196.31 | 194.00 | 195.71 | 194.66 | 0.75% | 1,962,925 |
| Sep 16, 2024 | 192.25 | 194.45 | 191.21 | 194.25 | 193.21 | 1.65% | 1,263,430 |
| Sep 13, 2024 | 190.57 | 192.62 | 190.14 | 191.09 | 190.06 | 0.20% | 1,725,180 |
| Sep 12, 2024 | 189.98 | 190.87 | 187.14 | 190.71 | 189.68 | 0.38% | 1,046,032 |
| Sep 11, 2024 | 190.71 | 191.15 | 186.44 | 189.99 | 188.97 | -0.72% | 1,387,932 |