Zoetis Inc. (ZTS)
NYSE: ZTS · Real-Time Price · USD
164.43
-0.74 (-0.45%)
At close: Mar 18, 2025, 4:00 PM
163.67
-0.76 (-0.47%)
After-hours: Mar 18, 2025, 6:40 PM EST
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 165.12 | 165.42 | 163.24 | 164.43 | 164.43 | -0.45% | 1,879,330 |
| Mar 17, 2025 | 162.21 | 165.82 | 161.78 | 165.17 | 165.17 | 2.42% | 1,983,055 |
| Mar 14, 2025 | 159.33 | 161.43 | 158.30 | 161.26 | 161.26 | 0.75% | 2,778,733 |
| Mar 13, 2025 | 160.65 | 161.59 | 159.57 | 160.06 | 160.06 | -1.00% | 2,744,709 |
| Mar 12, 2025 | 163.24 | 163.99 | 160.52 | 161.68 | 161.68 | -1.65% | 2,384,404 |
| Mar 11, 2025 | 170.62 | 171.82 | 164.14 | 164.39 | 164.39 | -4.31% | 3,511,429 |
| Mar 10, 2025 | 169.65 | 177.00 | 169.64 | 171.80 | 171.80 | 0.84% | 3,183,064 |
| Mar 7, 2025 | 166.86 | 170.93 | 166.76 | 170.37 | 170.37 | 1.87% | 3,296,806 |
| Mar 6, 2025 | 165.93 | 167.73 | 165.28 | 167.25 | 167.25 | 0.15% | 3,011,531 |
| Mar 5, 2025 | 169.43 | 172.06 | 165.22 | 167.00 | 167.00 | -1.71% | 3,668,054 |
| Mar 4, 2025 | 171.39 | 174.80 | 169.18 | 169.90 | 169.90 | -0.37% | 3,013,825 |
| Mar 3, 2025 | 166.25 | 170.60 | 166.08 | 170.53 | 170.53 | 1.97% | 3,020,216 |
| Feb 28, 2025 | 165.89 | 167.62 | 163.89 | 167.24 | 167.24 | 1.37% | 3,333,468 |
| Feb 27, 2025 | 164.60 | 167.45 | 164.50 | 164.98 | 164.98 | -0.01% | 2,253,533 |
| Feb 26, 2025 | 168.21 | 169.00 | 164.88 | 164.99 | 164.99 | -2.10% | 2,609,923 |
| Feb 25, 2025 | 165.90 | 168.99 | 163.35 | 168.53 | 168.53 | 1.95% | 4,003,374 |
| Feb 24, 2025 | 162.08 | 165.57 | 160.82 | 165.31 | 165.31 | 3.02% | 3,698,045 |
| Feb 21, 2025 | 157.78 | 160.91 | 157.60 | 160.46 | 160.46 | 1.93% | 3,299,520 |
| Feb 20, 2025 | 156.64 | 158.45 | 155.78 | 157.42 | 157.42 | 0.50% | 4,348,599 |
| Feb 19, 2025 | 156.54 | 157.57 | 155.15 | 156.64 | 156.64 | 0.10% | 4,015,312 |
| Feb 18, 2025 | 156.47 | 157.08 | 154.32 | 156.48 | 156.48 | -0.66% | 6,903,877 |
| Feb 14, 2025 | 163.98 | 164.54 | 156.34 | 157.52 | 157.52 | -4.49% | 7,657,233 |
| Feb 13, 2025 | 161.99 | 166.11 | 154.38 | 164.93 | 164.93 | -5.15% | 12,304,314 |
| Feb 12, 2025 | 172.46 | 174.12 | 171.53 | 173.88 | 173.88 | -0.24% | 2,886,487 |
| Feb 11, 2025 | 171.18 | 174.84 | 170.71 | 174.29 | 174.29 | 1.38% | 2,309,427 |
| Feb 10, 2025 | 171.43 | 172.54 | 170.52 | 171.91 | 171.91 | 0.28% | 2,936,056 |
| Feb 7, 2025 | 174.22 | 175.50 | 170.93 | 171.43 | 171.43 | -1.54% | 1,927,290 |
| Feb 6, 2025 | 176.03 | 177.40 | 174.00 | 174.12 | 174.12 | -0.88% | 2,419,475 |
| Feb 5, 2025 | 172.55 | 176.36 | 172.09 | 175.67 | 175.67 | 1.99% | 2,085,009 |
| Feb 4, 2025 | 172.10 | 173.15 | 170.11 | 172.24 | 172.24 | 0.17% | 2,696,257 |
| 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 |