Home

Zoetis (ZTS)

168.63
+1.49 (0.89%)
NYSE · Last Trade: May 31st, 11:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Zoetis (ZTS)

DateOpenHighLowCloseVolumeAdjusted Close
5/30/2025166.92169.79165.34168.635,467,828168.63
5/29/2025165.92167.79165.11167.142,450,455167.14
5/28/2025166.16166.65164.52165.401,723,791165.40
5/27/2025164.00166.89163.83166.262,323,104166.26
5/23/2025160.55163.06160.14162.582,732,206162.58
5/22/2025160.26162.61159.64161.972,894,538161.97
5/21/2025162.82164.57161.30161.442,916,753161.44
5/20/2025163.34164.85163.16163.651,780,688163.65
5/19/2025161.92164.18161.55163.942,077,363163.94
5/16/2025161.36163.24160.20163.042,391,969163.04
5/15/2025156.24160.41155.82160.353,536,282160.35
5/14/2025160.00160.65154.45154.923,473,447154.92
5/13/2025160.72162.91160.06160.413,336,686160.41
5/12/2025161.03164.59160.68161.923,453,843161.92
5/09/2025161.41162.44159.08159.274,243,238159.27
5/08/2025155.48162.16155.02161.695,580,165161.69
5/07/2025151.68156.62151.01155.994,453,853155.99
5/06/2025159.68159.68148.99149.874,124,337149.87
5/05/2025157.20158.30155.58158.063,886,369158.06
5/02/2025158.49159.97156.68157.442,654,777157.44
5/01/2025156.55157.42152.30155.651,930,339155.65
4/30/2025155.72157.20153.77156.402,965,943156.40
4/29/2025153.29156.22152.25155.432,065,149155.43
4/28/2025153.35154.78152.45153.571,873,431153.57
4/25/2025152.05153.92150.50153.473,543,623153.47
4/24/2025150.87152.58148.00152.302,147,418152.30
4/23/2025151.94153.77150.61150.912,093,282150.91
4/22/2025148.02150.74147.81149.992,832,846149.99
4/21/2025148.67148.67145.30146.852,689,944146.85
4/17/2025147.23150.03146.76148.674,239,808148.67
4/16/2025149.03150.12145.80146.762,390,101146.76
4/15/2025151.43151.46148.26149.222,785,186149.22
4/14/2025151.46152.33147.94150.833,249,876150.83
4/11/2025146.64149.74144.81149.442,850,558149.44
4/10/2025152.64152.64142.04147.003,527,286147.00
4/09/2025141.15154.29139.70153.555,055,980153.55
4/08/2025152.45153.32142.39144.413,267,346144.41
4/07/2025147.42152.57143.85149.104,277,044149.10
4/04/2025156.00157.69151.18151.733,612,313151.73
4/03/2025163.61166.34159.26159.613,275,603159.61
4/02/2025161.52163.65160.80163.502,038,884163.50
4/01/2025163.92165.72161.39161.912,734,965161.91
3/31/2025163.12164.90161.58164.653,136,962164.65
3/28/2025164.00165.40162.82163.111,550,290163.11
3/27/2025163.25165.41161.66165.021,590,501165.02
3/26/2025161.16163.47160.68162.822,078,367162.82
3/25/2025163.31164.35160.25161.301,583,877161.30
3/24/2025162.27165.48161.69163.171,817,427163.17
3/21/2025162.88163.04160.91163.032,887,032163.03
3/20/2025163.83164.14162.25163.162,026,624163.16
3/19/2025164.03164.92162.84163.751,667,199163.75
3/18/2025165.12165.42163.24164.431,879,331164.43
3/17/2025162.21165.82161.78165.171,982,906165.17
3/14/2025159.33161.43158.30161.262,778,734161.26
3/13/2025160.65161.59159.57160.062,744,693160.06
3/12/2025163.24163.99160.52161.682,384,398161.68
3/11/2025170.62171.81164.14164.393,511,412164.39
3/10/2025169.65177.00169.64171.803,183,812171.80
3/07/2025166.86170.93166.76170.373,296,807170.37
3/06/2025165.93167.72165.28167.253,034,593167.25
3/05/2025169.43172.06165.22167.003,667,877167.00
3/04/2025171.39174.80169.18169.903,013,723169.90
3/03/2025166.25170.60166.08170.533,020,168170.53