Home

Zoetis (ZTS)

168.61
+0.02 (0.01%)
NYSE · Last Trade: Jun 5th, 7:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Zoetis (ZTS)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/2025169.39169.87168.18168.612,773,956168.61
6/04/2025170.75171.26168.07168.593,086,405168.59
6/03/2025169.09172.23168.64170.303,149,058170.30
6/02/2025167.82169.48166.26169.422,550,062169.42
5/30/2025166.92169.79165.34168.635,467,828168.63
5/29/2025165.92167.79165.11167.142,450,455167.14
5/28/2025166.16166.65164.55165.401,723,791165.40
5/27/2025164.00166.89163.83166.262,323,104166.26
5/23/2025160.55163.06160.14162.582,732,206162.58
5/22/2025160.26162.61159.64161.972,894,538161.97
5/21/2025162.82164.57161.30161.442,916,753161.44
5/20/2025163.34164.85163.16163.651,780,688163.65
5/19/2025161.92164.18161.55163.942,077,363163.94
5/16/2025161.36163.24160.20163.042,391,969163.04
5/15/2025156.24160.41155.82160.353,536,282160.35
5/14/2025160.00160.00154.45154.923,473,447154.92
5/13/2025160.72162.91160.06160.413,336,686160.41
5/12/2025161.03164.59160.68161.923,453,843161.92
5/09/2025161.41162.44159.08159.274,243,238159.27
5/08/2025155.48162.16155.02161.695,580,165161.69
5/07/2025151.68156.62151.01155.994,453,853155.99
5/06/2025159.68159.68148.99149.874,124,337149.87
5/05/2025157.20158.30155.58158.063,886,369158.06
5/02/2025158.49159.97156.68157.442,654,777157.44
5/01/2025156.55157.42152.30155.651,930,339155.65
4/30/2025155.72157.20153.77156.402,965,943156.40
4/29/2025153.29156.22152.25155.432,065,149155.43
4/28/2025153.35154.78152.45153.571,873,431153.57
4/25/2025152.05153.92150.50153.473,543,623153.47
4/24/2025150.87152.58148.00152.302,147,418152.30
4/23/2025151.94153.77150.61150.912,093,282150.91
4/22/2025148.02150.74147.81149.992,832,846149.99
4/21/2025148.67148.67145.30146.852,689,944146.85
4/17/2025147.23150.03146.76148.674,239,808148.17
4/16/2025149.03150.12145.80146.762,390,101146.27
4/15/2025151.43151.46148.26149.222,785,186148.72
4/14/2025151.46152.33147.94150.833,249,876150.32
4/11/2025146.64149.74144.81149.442,850,558148.94
4/10/2025152.64152.64142.04147.003,527,286146.51
4/09/2025141.15154.29139.70153.555,055,958153.03
4/08/2025152.45153.32142.39144.413,267,346143.92
4/07/2025147.42152.57143.85149.104,277,044148.60
4/04/2025156.00157.69151.67151.733,612,313151.22
4/03/2025163.61166.34159.26159.613,275,603159.07
4/02/2025161.52163.65160.80163.502,038,884162.95
4/01/2025163.92165.72161.39161.912,734,965161.37
3/31/2025163.12164.90161.58164.653,136,962164.10
3/28/2025164.00165.40162.82163.111,550,290162.56
3/27/2025163.25165.41161.66165.021,590,501164.47
3/26/2025161.16163.47160.68162.822,078,365162.27
3/25/2025163.31164.35160.25161.301,583,877160.76
3/24/2025162.27165.48161.69163.171,817,427162.62
3/21/2025162.88163.04160.91163.032,887,032162.48
3/20/2025163.83164.14162.25163.162,026,624162.61
3/19/2025164.03164.92162.84163.751,667,199163.20
3/18/2025165.12165.42163.24164.431,879,331163.88
3/17/2025162.21165.82161.78165.171,982,906164.62
3/14/2025159.33161.43158.30161.262,778,734160.72
3/13/2025160.65161.59159.57160.062,744,693159.52
3/12/2025163.24163.99160.52161.682,384,398161.14
3/11/2025170.62171.81164.14164.393,511,412163.84
3/10/2025169.65177.00169.64171.803,183,812171.22
3/07/2025166.86170.93166.76170.373,296,807169.80
3/06/2025165.93167.72165.28167.253,034,593166.69