Zoetis (ZTS)

122.41
-2.53 (-2.02%)
NYSE · Last Trade: Feb 4th, 2:26 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Zoetis (ZTS)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/2026123.35126.39122.21122.413,816,046122.41
2/02/2026124.02125.12123.04124.944,108,921124.94
1/30/2026121.16124.87120.06124.825,247,322124.82
1/29/2026123.09123.34121.33121.724,728,973121.72
1/28/2026124.03125.09121.25121.936,129,048121.93
1/27/2026123.54126.29123.05124.963,587,611124.96
1/26/2026123.91124.98122.97123.924,262,054123.92
1/23/2026124.25124.81123.51124.053,339,668124.05
1/22/2026124.27126.47123.73124.404,715,403124.40
1/21/2026123.96127.12123.67125.085,201,436125.08
1/20/2026122.53125.72121.65123.245,443,037123.24
1/16/2026125.34125.90123.47124.657,048,454124.12
1/15/2026126.00126.36123.71125.284,049,003124.75
1/14/2026124.94126.50124.61125.843,357,352125.31
1/13/2026125.96125.97123.31124.624,301,430124.09
1/12/2026126.98127.27124.20125.326,309,842124.79
1/09/2026127.68128.35126.08127.173,078,878126.63
1/08/2026124.84128.34124.55126.854,117,808126.31
1/07/2026129.49130.23125.64125.675,290,674125.14
1/06/2026130.00131.13128.70129.354,408,063128.80
1/05/2026125.64129.88125.44129.375,125,950128.82
1/02/2026126.40126.98123.96125.923,258,552125.39
12/31/2025126.04126.84125.77125.822,943,503125.28
12/30/2025125.55127.60125.45126.413,230,237125.87
12/29/2025126.16126.85125.56125.984,502,772125.44
12/26/2025125.16126.32124.80126.233,226,936125.69
12/24/2025123.10125.69123.06125.492,369,021124.96
12/23/2025123.00123.98122.45123.544,951,993123.02
12/22/2025121.99123.94121.12123.785,475,814123.25
12/19/2025122.65124.50122.18122.2411,297,566121.72
12/18/2025122.21125.53122.00122.767,917,255122.24
12/17/2025123.30124.44122.25122.257,021,420121.73
12/16/2025121.82124.54120.72123.2319,655,135122.71
12/15/2025118.79122.55118.70120.987,159,463120.47
12/12/2025119.19121.08118.21118.665,071,182118.16
12/11/2025118.97119.83117.14117.666,155,080117.16
12/10/2025115.96118.44115.60118.075,915,631117.57
12/09/2025117.92118.50115.59115.754,363,114115.26
12/08/2025118.50120.15117.52118.165,273,650117.66
12/05/2025120.79121.33118.47118.654,279,892118.15
12/04/2025122.46123.31119.72120.414,938,884119.90
12/03/2025125.28125.80121.25122.575,019,699122.05
12/02/2025126.00126.00122.52124.446,896,941123.91
12/01/2025128.19129.58127.17127.254,207,108126.71
11/28/2025128.32129.31127.75128.182,143,002127.64
11/26/2025127.55129.06126.93127.693,199,152127.15
11/25/2025123.78129.03123.45127.896,021,597127.35
11/24/2025121.63122.94120.27122.877,783,526122.35
11/21/2025116.38122.36116.00122.066,375,014121.54
11/20/2025117.40118.43115.71115.893,961,609115.40
11/19/2025118.69118.96115.25117.085,415,478116.58
11/18/2025118.43119.13117.09118.146,740,930117.64
11/17/2025120.71121.09118.35118.804,714,751118.30
11/14/2025121.06121.90120.33120.822,964,889120.31
11/13/2025121.08122.52120.69121.163,826,425120.64
11/12/2025120.18122.96119.76121.255,002,805120.73
11/11/2025119.67121.34119.58120.125,574,776119.61
11/10/2025120.43121.31118.52119.794,828,393119.28
11/07/2025119.56120.27117.26120.245,808,856119.73
11/06/2025120.60121.50119.06119.567,260,884119.05
11/05/2025124.20124.46119.07120.498,354,343119.98
11/04/2025124.83128.11122.00124.4611,920,442123.93