Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Zoetis (NY:ZTS)

156.40 +1.61 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 154.64 156.49 154.07 156.40 1,534,574 +1.61(+1.04%)
Aug 28, 2025 155.14 155.35 153.29 154.79 1,831,562 -0.58(-0.37%)
Aug 27, 2025 155.16 156.11 154.51 155.37 1,931,130 +0.58(+0.37%)
Aug 26, 2025 155.38 156.32 154.51 154.79 3,614,360 -0.40(-0.26%)
Aug 25, 2025 156.76 157.21 154.89 155.19 1,797,748 -1.43(-0.91%)
Aug 22, 2025 157.06 158.30 156.14 156.62 2,426,331 +1.01(+0.65%)
Aug 21, 2025 156.75 159.00 155.41 155.61 2,411,643 -1.15(-0.73%)
Aug 20, 2025 156.34 160.48 156.34 156.76 3,050,807 +1.09(+0.70%)
Aug 19, 2025 152.92 155.70 152.51 155.67 2,594,214 +3.35(+2.20%)
Aug 18, 2025 154.00 154.94 151.60 152.32 2,158,548 -1.79(-1.16%)
Aug 15, 2025 153.72 155.10 152.98 154.11 3,705,761 +1.05(+0.69%)
Aug 14, 2025 151.57 153.36 151.17 153.06 2,565,343 +0.62(+0.41%)
Aug 13, 2025 149.62 152.76 148.92 152.44 3,331,059 +2.67(+1.78%)
Aug 12, 2025 148.91 149.88 148.31 149.77 2,578,474 +0.75(+0.50%)
Aug 11, 2025 147.67 149.81 147.35 149.02 3,065,322 +1.67(+1.13%)
Aug 08, 2025 148.35 149.00 146.27 147.35 2,062,132 -0.89(-0.60%)
Aug 07, 2025 147.50 149.00 146.90 148.24 3,786,745 +1.74(+1.19%)
Aug 06, 2025 146.20 147.30 144.25 146.50 4,987,540 +0.38(+0.26%)
Aug 05, 2025 160.05 160.05 144.51 146.12 7,335,424 -5.69(-3.75%)
Aug 04, 2025 151.25 152.59 148.76 151.81 6,270,760 +4.43(+3.01%)
Aug 01, 2025 146.18 147.79 145.10 147.38 3,153,123 +1.59(+1.09%)
Jul 31, 2025 147.99 148.78 145.31 145.79 4,855,406 -3.02(-2.03%)
Jul 30, 2025 151.35 152.30 148.62 148.81 3,036,162 -2.20(-1.46%)
Jul 29, 2025 150.02 151.04 148.54 151.01 3,366,868 +0.26(+0.17%)
Jul 28, 2025 152.27 152.47 150.34 150.75 2,261,136 -1.37(-0.90%)
Jul 25, 2025 152.30 153.37 151.23 152.12 3,327,389 -0.70(-0.46%)
Jul 24, 2025 153.56 154.04 152.22 152.82 3,320,000 -0.63(-0.41%)
Jul 23, 2025 152.51 153.84 151.48 153.45 3,010,756 +2.26(+1.49%)
Jul 22, 2025 147.71 151.31 147.25 151.19 4,560,651 +3.82(+2.59%)
Jul 21, 2025 149.29 150.10 147.28 147.37 2,997,886 -1.23(-0.83%)
Jul 18, 2025 150.00 150.85 147.59 148.60 4,723,233 -0.93(-0.62%)
Jul 17, 2025 149.50 151.75 148.92 149.53 3,587,211 -1.50(-1.00%)
Jul 16, 2025 152.93 153.50 150.44 151.03 3,975,142 -1.32(-0.86%)
Jul 15, 2025 155.74 156.10 152.03 152.35 3,322,804 -2.78(-1.79%)
Jul 14, 2025 154.71 156.18 154.18 155.13 1,993,148 +0.69(+0.44%)
Jul 11, 2025 156.80 157.10 154.19 154.44 2,275,034 -3.83(-2.42%)
Jul 10, 2025 158.17 161.23 156.54 158.27 3,502,739 +0.53(+0.33%)
Jul 09, 2025 157.86 159.03 155.74 157.74 3,207,074 +0.47(+0.30%)
Jul 08, 2025 156.24 159.71 156.20 157.27 2,894,775 +0.75(+0.48%)
Jul 07, 2025 158.73 159.47 156.26 156.53 2,831,973 -2.12(-1.34%)
Jul 03, 2025 157.52 158.94 157.09 158.65 1,379,763 +0.10(+0.06%)
Jul 02, 2025 159.18 160.04 158.10 158.55 2,135,576 -0.11(-0.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.