Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Zoetis (NY:ZTS)

145.92 -1.03 (-0.70%)
Streaming Delayed Price Updated: 10:25 AM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 146.32 147.38 145.00 146.95 3,677,035 +0.63(+0.43%)
Sep 30, 2025 142.89 147.00 142.40 146.32 3,736,802 +3.26(+2.28%)
Sep 29, 2025 143.86 144.15 142.50 143.06 2,870,176 -0.44(-0.31%)
Sep 26, 2025 141.86 143.78 141.27 143.50 2,580,553 +2.37(+1.68%)
Sep 25, 2025 141.33 142.00 139.34 141.13 3,058,476 -0.54(-0.38%)
Sep 24, 2025 141.62 144.01 140.54 141.67 4,224,674 -0.94(-0.66%)
Sep 23, 2025 143.25 146.18 141.53 142.61 3,679,818 -2.04(-1.41%)
Sep 22, 2025 146.55 146.71 144.35 144.65 2,044,767 -1.23(-0.84%)
Sep 19, 2025 147.75 147.75 145.30 145.88 4,456,209 -1.22(-0.83%)
Sep 18, 2025 146.30 148.04 145.15 147.10 2,739,514 +0.17(+0.12%)
Sep 17, 2025 147.50 149.54 146.56 146.93 1,958,443 -0.53(-0.36%)
Sep 16, 2025 146.29 148.57 146.29 147.46 2,664,965 +1.21(+0.83%)
Sep 15, 2025 148.08 149.75 145.89 146.25 3,340,623 -1.95(-1.32%)
Sep 12, 2025 149.65 150.05 146.53 148.20 3,111,264 -2.41(-1.60%)
Sep 11, 2025 149.77 152.00 149.42 150.61 3,193,968 +1.19(+0.80%)
Sep 10, 2025 149.00 150.58 148.38 149.42 2,734,309 -0.37(-0.25%)
Sep 09, 2025 151.41 152.12 149.64 149.79 1,952,628 -1.96(-1.29%)
Sep 08, 2025 152.49 152.97 146.49 151.75 3,313,038 -1.57(-1.02%)
Sep 05, 2025 152.90 155.15 152.40 153.32 1,895,942 +0.12(+0.08%)
Sep 04, 2025 152.53 153.49 151.35 153.20 1,538,567 +0.77(+0.51%)
Sep 03, 2025 152.34 153.09 151.46 152.43 1,664,671 -0.45(-0.29%)
Sep 02, 2025 154.98 155.38 151.61 152.88 2,228,326 -3.52(-2.25%)
Aug 29, 2025 154.64 156.49 154.07 156.40 1,534,574 +1.61(+1.04%)
Aug 28, 2025 155.14 155.35 153.29 154.79 1,831,562 -0.58(-0.37%)
Aug 27, 2025 155.16 156.11 154.51 155.37 1,931,130 +0.58(+0.37%)
Aug 26, 2025 155.38 156.32 154.51 154.79 3,614,360 -0.40(-0.26%)
Aug 25, 2025 156.76 157.21 154.89 155.19 1,797,748 -1.43(-0.91%)
Aug 22, 2025 157.06 158.30 156.14 156.62 2,426,331 +1.01(+0.65%)
Aug 21, 2025 156.75 159.00 155.41 155.61 2,411,643 -1.15(-0.73%)
Aug 20, 2025 156.34 160.48 156.34 156.76 3,050,807 +1.09(+0.70%)
Aug 19, 2025 152.92 155.70 152.51 155.67 2,594,214 +3.35(+2.20%)
Aug 18, 2025 154.00 154.94 151.60 152.32 2,158,548 -1.79(-1.16%)
Aug 15, 2025 153.72 155.10 152.98 154.11 3,705,761 +1.05(+0.69%)
Aug 14, 2025 151.57 153.36 151.17 153.06 2,565,343 +0.62(+0.41%)
Aug 13, 2025 149.62 152.76 148.92 152.44 3,331,059 +2.67(+1.78%)
Aug 12, 2025 148.91 149.88 148.31 149.77 2,578,474 +0.75(+0.50%)
Aug 11, 2025 147.67 149.81 147.35 149.02 3,065,322 +1.67(+1.13%)
Aug 08, 2025 148.35 149.00 146.27 147.35 2,062,132 -0.89(-0.60%)
Aug 07, 2025 147.50 149.00 146.90 148.24 3,786,745 +1.74(+1.19%)
Aug 06, 2025 146.20 147.30 144.25 146.50 4,987,540 +0.38(+0.26%)
Aug 05, 2025 160.05 160.05 144.51 146.12 7,335,424 -5.69(-3.75%)
Aug 04, 2025 151.25 152.59 148.76 151.81 6,270,760 +4.43(+3.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.