Zoetis Inc. (ZTS)
NYSE: ZTS
· Real-Time Price · USD
153.05
0.61 (0.40%)
At close: Aug 14, 2025, 3:59 PM
153.22
0.11%
Pre-market: Aug 15, 2025, 09:03 AM EDT
ZTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 151.57 | 153.36 | 151.17 | 153.06 | 153.06 | 0.41% | 2,562,861 |
| Aug 13, 2025 | 149.62 | 152.76 | 148.92 | 152.44 | 152.44 | 1.78% | 3,331,155 |
| Aug 12, 2025 | 148.91 | 149.88 | 148.31 | 149.77 | 149.77 | 0.50% | 2,578,500 |
| Aug 11, 2025 | 147.67 | 149.81 | 147.35 | 149.02 | 149.02 | 1.13% | 3,065,321 |
| Aug 8, 2025 | 148.35 | 149.00 | 146.27 | 147.35 | 147.35 | -0.60% | 2,062,131 |
| Aug 7, 2025 | 147.50 | 149.00 | 146.90 | 148.24 | 148.24 | 1.19% | 3,786,743 |
| Aug 6, 2025 | 146.20 | 147.30 | 144.25 | 146.50 | 146.50 | 0.26% | 4,987,531 |
| Aug 5, 2025 | 160.05 | 160.05 | 144.51 | 146.12 | 146.12 | -3.75% | 7,335,546 |
| Aug 4, 2025 | 151.25 | 152.59 | 148.76 | 151.81 | 151.81 | 3.01% | 6,270,847 |
| Aug 1, 2025 | 146.18 | 147.79 | 145.10 | 147.38 | 147.38 | 1.09% | 3,153,122 |
| Jul 31, 2025 | 148.00 | 148.78 | 145.31 | 145.79 | 145.79 | -2.03% | 4,855,470 |
| Jul 30, 2025 | 151.35 | 152.30 | 148.63 | 148.81 | 148.81 | -1.46% | 3,036,326 |
| Jul 29, 2025 | 150.02 | 151.04 | 148.54 | 151.01 | 151.01 | 0.17% | 3,366,900 |
| Jul 28, 2025 | 152.27 | 152.47 | 150.34 | 150.75 | 150.75 | -0.90% | 2,261,141 |
| Jul 25, 2025 | 152.30 | 153.37 | 151.23 | 152.12 | 152.12 | -0.46% | 3,327,400 |
| Jul 24, 2025 | 153.56 | 154.04 | 152.22 | 152.82 | 152.82 | -0.41% | 3,320,004 |
| Jul 23, 2025 | 152.51 | 153.84 | 151.48 | 153.45 | 153.45 | 1.49% | 3,010,876 |
| Jul 22, 2025 | 147.71 | 151.31 | 147.25 | 151.19 | 151.19 | 2.59% | 4,560,651 |
| Jul 21, 2025 | 149.29 | 150.10 | 147.28 | 147.37 | 147.37 | -0.83% | 2,997,900 |
| Jul 18, 2025 | 150.00 | 150.85 | 147.59 | 148.60 | 148.60 | -0.95% | 4,723,232 |