Zoetis Inc. (ZTS)
163.04
-1.98 (-1.20%)
At close: Mar 28, 2025, 3:59 PM
164.33
0.79%
After-hours: Mar 28, 2025, 06:02 PM EDT
ZTS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 164.00 | 165.40 | 162.82 | 163.11 | -1.91 | -1.16% | 1,478,148 |
| Mar 27, 2025 | 163.25 | 165.41 | 161.66 | 165.02 | 2.20 | 1.35% | 1,590,504 |
| Mar 26, 2025 | 161.16 | 163.47 | 160.68 | 162.82 | 1.52 | 0.94% | 2,078,366 |
| Mar 25, 2025 | 163.31 | 164.35 | 160.25 | 161.30 | -1.87 | -1.15% | 1,583,915 |
| Mar 24, 2025 | 162.27 | 165.48 | 161.70 | 163.17 | 0.14 | 0.09% | 1,817,426 |
| Mar 21, 2025 | 162.88 | 163.04 | 160.91 | 163.03 | -0.13 | -0.08% | 2,886,925 |
| Mar 20, 2025 | 163.83 | 164.14 | 162.25 | 163.16 | -0.59 | -0.36% | 2,026,623 |
| Mar 19, 2025 | 164.03 | 164.92 | 162.84 | 163.75 | -0.68 | -0.41% | 1,667,204 |
| Mar 18, 2025 | 165.12 | 165.42 | 163.24 | 164.43 | -0.74 | -0.45% | 1,879,330 |
| Mar 17, 2025 | 162.21 | 165.82 | 161.78 | 165.17 | 3.91 | 2.42% | 1,983,055 |
| Mar 14, 2025 | 159.33 | 161.43 | 158.30 | 161.26 | 1.20 | 0.75% | 2,778,733 |
| Mar 13, 2025 | 160.65 | 161.59 | 159.57 | 160.06 | -1.62 | -1.00% | 2,744,709 |
| Mar 12, 2025 | 163.24 | 163.99 | 160.52 | 161.68 | -2.71 | -1.65% | 2,384,404 |
| Mar 11, 2025 | 170.62 | 171.82 | 164.14 | 164.39 | -7.41 | -4.31% | 3,511,429 |
| Mar 10, 2025 | 169.65 | 177.00 | 169.64 | 171.80 | 1.43 | 0.84% | 3,183,959 |
| Mar 7, 2025 | 166.86 | 170.93 | 166.76 | 170.37 | 3.12 | 1.87% | 3,296,806 |
| Mar 6, 2025 | 165.93 | 167.73 | 165.28 | 167.25 | 0.25 | 0.15% | 3,011,531 |
| Mar 5, 2025 | 169.43 | 172.06 | 165.22 | 167.00 | -2.90 | -1.71% | 3,668,054 |
| Mar 4, 2025 | 171.39 | 174.80 | 169.18 | 169.90 | -0.63 | -0.37% | 3,013,825 |
| Mar 3, 2025 | 166.25 | 170.60 | 166.08 | 170.53 | 3.29 | 1.97% | 3,020,216 |
| Feb 28, 2025 | 165.89 | 167.62 | 163.89 | 167.24 | 2.26 | 1.37% | 3,333,468 |
| Feb 27, 2025 | 164.60 | 167.45 | 164.50 | 164.98 | -0.01 | -0.01% | 2,253,533 |
| Feb 26, 2025 | 168.21 | 169.00 | 164.88 | 164.99 | -3.54 | -2.10% | 2,609,923 |
| Feb 25, 2025 | 165.90 | 168.99 | 163.35 | 168.53 | 3.22 | 1.95% | 4,003,374 |
| Feb 24, 2025 | 162.08 | 165.57 | 160.82 | 165.31 | 4.85 | 3.02% | 3,698,045 |
| Feb 21, 2025 | 157.78 | 160.91 | 157.60 | 160.46 | 3.04 | 1.93% | 3,299,520 |
| Feb 20, 2025 | 156.64 | 158.45 | 155.78 | 157.42 | 0.78 | 0.50% | 4,348,599 |
| Feb 19, 2025 | 156.54 | 157.57 | 155.15 | 156.64 | 0.16 | 0.10% | 4,015,312 |
| Feb 18, 2025 | 156.47 | 157.08 | 154.32 | 156.48 | -1.04 | -0.66% | 6,903,877 |
| Feb 14, 2025 | 163.98 | 164.54 | 156.34 | 157.52 | -7.41 | -4.49% | 7,657,233 |
| Feb 13, 2025 | 161.99 | 166.11 | 154.38 | 164.93 | -8.95 | -5.15% | 12,304,314 |
| Feb 12, 2025 | 172.46 | 174.12 | 171.53 | 173.88 | -0.41 | -0.24% | 2,886,500 |
| Feb 11, 2025 | 171.18 | 174.84 | 170.71 | 174.29 | 2.38 | 1.38% | 2,309,427 |
| Feb 10, 2025 | 171.43 | 172.54 | 170.52 | 171.91 | 0.48 | 0.28% | 2,936,100 |
| Feb 7, 2025 | 174.22 | 175.50 | 170.93 | 171.43 | -2.69 | -1.54% | 1,927,290 |
| Feb 6, 2025 | 176.03 | 177.40 | 174.00 | 174.12 | -1.55 | -0.88% | 2,419,500 |
| Feb 5, 2025 | 172.55 | 176.36 | 172.09 | 175.67 | 3.43 | 1.99% | 2,085,009 |
| Feb 4, 2025 | 172.10 | 173.15 | 170.11 | 172.24 | 0.30 | 0.17% | 2,696,257 |
| Feb 3, 2025 | 169.06 | 173.11 | 168.28 | 171.94 | 1.04 | 0.61% | 2,602,095 |
| Jan 31, 2025 | 171.74 | 173.34 | 170.68 | 170.90 | -1.81 | -1.05% | 2,630,744 |
| Jan 30, 2025 | 171.64 | 174.08 | 171.36 | 172.71 | 2.49 | 1.46% | 1,785,661 |
| Jan 29, 2025 | 169.70 | 171.19 | 169.00 | 170.22 | -0.20 | -0.12% | 2,144,243 |
| Jan 28, 2025 | 173.25 | 174.93 | 169.46 | 170.42 | -2.61 | -1.51% | 2,164,600 |
| Jan 27, 2025 | 168.32 | 173.48 | 168.32 | 173.03 | 4.42 | 2.62% | 2,404,883 |
| Jan 24, 2025 | 166.06 | 169.08 | 165.95 | 168.61 | 1.65 | 0.99% | 2,465,640 |
| Jan 23, 2025 | 166.39 | 167.30 | 163.58 | 166.96 | 0.33 | 0.20% | 2,318,755 |
| Jan 22, 2025 | 166.92 | 167.94 | 164.73 | 166.63 | -0.90 | -0.54% | 1,610,938 |
| Jan 21, 2025 | 166.64 | 167.83 | 164.69 | 167.53 | 1.64 | 0.99% | 4,702,825 |
| Jan 17, 2025 | 168.90 | 169.67 | 165.81 | 165.89 | -3.48 | -2.05% | 4,657,212 |
| Jan 16, 2025 | 166.46 | 169.78 | 165.93 | 169.37 | 2.20 | 1.32% | 2,804,400 |