Zoetis Inc. (ZTS)
NYSE: ZTS
· Real-Time Price · USD
153.26
0.06 (0.04%)
At close: Sep 05, 2025, 3:59 PM
150.50
-1.80%
After-hours: Sep 05, 2025, 07:42 PM EDT
ZTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 152.90 | 155.15 | 152.40 | 153.32 | 153.32 | 0.08% | 1,895,941 |
| Sep 4, 2025 | 152.53 | 153.49 | 151.35 | 153.20 | 153.20 | 0.51% | 1,538,600 |
| Sep 3, 2025 | 152.34 | 153.09 | 151.46 | 152.43 | 152.43 | -0.29% | 1,664,700 |
| Sep 2, 2025 | 154.98 | 155.38 | 151.61 | 152.88 | 152.88 | -2.25% | 2,228,385 |
| Aug 29, 2025 | 154.64 | 156.49 | 154.07 | 156.40 | 156.40 | 1.04% | 1,534,600 |
| Aug 28, 2025 | 155.14 | 155.35 | 153.29 | 154.79 | 154.79 | -0.37% | 1,831,561 |
| Aug 27, 2025 | 155.16 | 156.11 | 154.51 | 155.37 | 155.37 | 0.37% | 1,931,129 |
| Aug 26, 2025 | 155.38 | 156.32 | 154.51 | 154.79 | 154.79 | -0.26% | 3,614,331 |
| Aug 25, 2025 | 156.76 | 157.21 | 154.89 | 155.19 | 155.19 | -0.91% | 1,797,748 |
| Aug 22, 2025 | 157.06 | 158.30 | 156.14 | 156.62 | 156.62 | 0.65% | 2,426,330 |
| Aug 21, 2025 | 156.75 | 159.00 | 155.41 | 155.61 | 155.61 | -0.73% | 2,411,647 |
| Aug 20, 2025 | 156.34 | 160.48 | 156.34 | 156.76 | 156.76 | 0.70% | 3,050,831 |
| Aug 19, 2025 | 152.92 | 155.70 | 152.51 | 155.67 | 155.67 | 2.20% | 2,594,248 |
| Aug 18, 2025 | 154.00 | 154.94 | 151.60 | 152.32 | 152.32 | -1.16% | 2,158,554 |
| Aug 15, 2025 | 153.72 | 155.10 | 152.98 | 154.11 | 154.11 | 0.69% | 3,705,757 |
| Aug 14, 2025 | 151.57 | 153.36 | 151.17 | 153.06 | 153.06 | 0.41% | 2,565,197 |
| 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 |