Skip to main content
Zoetis Inc. (ZTS)
NYSE: ZTS · Real-Time Price · USD
164.84
+1.32 (0.81%)
Dec 20, 2024, 4:01 PM EST - Market closed

Zoetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024163.76166.39163.53164.84164.840.81%6,184,057
Dec 19, 2024166.59167.44163.37163.52163.52-2.09%3,713,847
Dec 18, 2024170.07170.94166.90167.01167.01-2.21%2,728,404
Dec 17, 2024175.00177.32169.52170.79170.79-2.86%3,018,336
Dec 16, 2024177.99179.29175.79175.81175.81-1.33%1,938,800
Dec 13, 2024178.98181.85176.63178.18178.18-0.37%1,650,326
Dec 12, 2024176.95179.70176.56178.84178.840.94%1,936,034
Dec 11, 2024176.26178.38175.81177.17177.170.26%1,782,400
Dec 10, 2024177.88178.51176.20176.71176.71-0.81%1,678,200
Dec 9, 2024175.88179.78175.08178.15178.150.96%2,387,445
Dec 6, 2024174.77177.55174.41176.46176.460.97%2,551,210
Dec 5, 2024175.27176.53173.72174.77174.77-0.31%2,442,000
Dec 4, 2024174.60178.50174.54175.32175.32-0.92%2,687,030
Dec 3, 2024176.71181.40176.56176.94176.940.07%2,679,013
Dec 2, 2024175.78176.91173.73176.81176.810.89%2,391,656
Nov 29, 2024176.93177.81175.24175.25175.25-0.84%1,543,442
Nov 27, 2024175.27179.27175.00176.74176.740.59%2,315,800
Nov 26, 2024178.45178.65174.84175.70175.70-1.68%2,539,600
Nov 25, 2024177.00178.80176.15178.71178.710.99%4,558,346
Nov 22, 2024176.35178.07176.28176.96176.960.14%1,854,600
Nov 21, 2024175.70177.66174.55176.71176.710.59%2,019,562
Nov 20, 2024176.42177.41173.83175.67175.670.06%2,187,338
Nov 19, 2024174.88176.50173.24175.56175.56-0.49%2,208,332
Nov 18, 2024174.13177.20173.66176.42176.420.73%3,172,900
Nov 15, 2024173.00177.07170.75175.14175.140.29%3,426,500
Nov 14, 2024177.48178.97173.81174.63174.63-1.36%3,009,800
Nov 13, 2024175.32177.50174.91177.04177.041.77%2,375,300
Nov 12, 2024175.39176.51173.75173.96173.96-1.24%2,704,158
Nov 11, 2024176.93178.38175.00176.15176.15-0.38%3,399,563
Nov 8, 2024174.25177.10173.22176.82176.821.47%3,243,440
Nov 7, 2024172.59174.79169.64174.25174.252.28%3,781,331
Nov 6, 2024178.52178.92169.31170.37170.37-2.80%5,362,100
Nov 5, 2024174.56176.80172.25175.27175.270.05%2,453,800
Nov 4, 2024176.64179.17173.59175.18175.18-3.72%4,164,129
Nov 1, 2024179.98183.11179.20181.95181.951.77%2,838,633
Oct 31, 2024180.22181.58178.74178.78178.78-2.17%2,120,277
Oct 30, 2024179.92183.81179.80182.74182.310.81%1,957,800
Oct 29, 2024182.01184.41181.04181.27180.84-0.82%1,696,096
Oct 28, 2024181.53183.10180.70182.76182.331.53%1,909,700
Oct 25, 2024181.49182.03179.67180.01179.58-0.82%2,623,220
Oct 24, 2024187.56188.25180.06181.50181.07-3.96%4,485,900
Oct 23, 2024189.40189.98187.56188.99188.54-0.27%1,339,500
Oct 22, 2024188.41189.82187.22189.51189.060.03%1,441,900
Oct 21, 2024192.48193.00189.18189.45189.00-1.98%959,500
Oct 18, 2024191.16193.49190.50193.28192.821.19%1,576,400
Oct 17, 2024195.71196.55190.89191.00190.55-1.77%1,701,212
Oct 16, 2024192.00195.88191.76194.44193.981.07%1,591,519
Oct 15, 2024192.28195.82191.94192.39191.94-0.13%1,414,600
Oct 14, 2024190.16193.04189.79192.65192.191.35%1,616,400
Oct 11, 2024190.21192.82189.70190.08189.63-0.11%1,819,934
Oct 10, 2024189.76190.77188.92190.28189.830.06%1,153,600
Oct 9, 2024187.28190.44187.01190.17189.721.49%965,448
Oct 8, 2024187.00189.25186.65187.37186.930.05%1,990,138
Oct 7, 2024190.08190.12186.64187.28186.84-1.45%1,847,354
Oct 4, 2024190.99191.87189.00190.03189.58-0.50%1,697,760
Oct 3, 2024191.89192.33190.00190.99190.54-0.76%1,325,078
Oct 2, 2024193.52194.39191.26192.46192.01-1.01%1,233,329
Oct 1, 2024195.45196.00191.08194.42193.96-0.49%1,951,200
Sep 30, 2024195.01196.00193.58195.38194.920.29%1,838,200
Sep 27, 2024195.65197.51194.42194.81194.35-0.03%1,343,700
Sep 26, 2024192.12195.16191.87194.87194.411.74%1,556,138
Sep 25, 2024193.84195.78190.80191.53191.08-1.12%1,906,300
Sep 24, 2024194.96195.71192.89193.69193.230.05%2,045,100
Sep 23, 2024192.81193.66191.08193.59193.130.49%1,315,700
Sep 20, 2024192.94194.55191.07192.64192.18-0.31%3,520,725
Sep 19, 2024198.23200.33191.31193.24192.78-1.65%2,463,100
Sep 18, 2024196.80198.39194.37196.48196.020.39%1,993,814
Sep 17, 2024194.48196.31194.00195.71195.250.75%1,962,925
Sep 16, 2024192.25194.45191.21194.25193.791.65%1,263,430
Sep 13, 2024190.57192.62190.14191.09190.640.20%1,725,200
Sep 12, 2024189.98190.87187.14190.71190.260.38%1,046,032
Sep 11, 2024190.71191.15186.44189.99189.54-0.72%1,387,932
Sep 10, 2024191.73192.77187.82191.36190.91-0.19%2,675,674
Sep 9, 2024190.55193.61190.09191.73191.281.32%2,652,700
Sep 6, 2024187.46190.44187.06189.23188.781.41%2,710,102
Sep 5, 2024187.66188.05185.84186.59186.15-0.40%1,465,700
Sep 4, 2024183.19187.51181.56187.33186.892.05%1,870,954
Sep 3, 2024182.71184.75182.46183.57183.140.04%1,680,951
Aug 30, 2024183.09184.22180.98183.49183.060.33%2,328,501
Aug 29, 2024183.91184.71182.48182.89182.46-0.01%1,359,900
Aug 28, 2024182.10184.61182.10182.91182.480.44%1,485,400
Aug 27, 2024181.98183.09181.42182.10181.670.30%1,423,910
Aug 26, 2024181.04182.59180.52181.56181.130.36%1,015,905
Aug 23, 2024182.86182.94180.18180.90180.47-0.70%1,262,412
Aug 22, 2024183.41184.35181.51182.17181.74-0.40%1,135,849
Aug 21, 2024184.27184.53181.82182.90182.47-0.38%1,246,800
Aug 20, 2024184.48184.76182.90183.60183.17-0.48%1,186,400
Aug 19, 2024183.80184.52182.56184.48184.040.42%1,637,032
Aug 16, 2024183.72184.61182.25183.71183.28-0.20%1,588,400
Aug 15, 2024184.52186.17182.71184.08183.640.38%1,891,900
Aug 14, 2024188.05188.50182.49183.38182.95-2.65%2,153,206
Aug 13, 2024184.62189.04184.62188.38187.932.49%1,732,715
Aug 12, 2024184.86185.25182.34183.81183.38-0.78%1,638,146
Aug 9, 2024188.37189.63185.17185.25184.81-1.62%1,881,700
Aug 8, 2024185.51188.84185.50188.30187.851.91%1,734,100
Aug 7, 2024186.00190.22184.50184.77184.33-0.28%2,097,118
Aug 6, 2024185.00189.82184.00185.29184.855.99%3,832,500
Aug 5, 2024176.18178.29172.24174.82174.41-3.20%3,197,400
Aug 2, 2024181.60183.53178.53180.59180.16-1.00%2,699,619
Aug 1, 2024181.05183.93180.60182.42181.991.32%1,987,872