Zoetis Inc.

ZTS · NYSE

Prices in USD

Historical prices

Zoetis Inc. (ZTS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 16, 2025121.83124.54120.72123.23120.5119,575,300
Dec 15, 2025118.79122.55118.70120.98118.317,159,500
Dec 12, 2025119.19121.08118.21118.66116.045,071,100
Dec 11, 2025118.97119.83117.14117.66115.076,150,000
Dec 10, 2025115.96118.44115.60118.07115.475,915,600
Dec 9, 2025117.92118.50115.59115.75113.204,364,400
Dec 8, 2025118.50120.15117.52118.16115.555,272,600
Dec 5, 2025120.79121.33118.47118.65116.034,279,500
Dec 4, 2025122.46123.31119.72120.41117.754,938,900
Dec 3, 2025125.28125.80121.25122.57119.875,019,700
Dec 2, 2025126.00126.00122.52124.44121.706,896,900
Dec 1, 2025128.19129.58127.17127.25124.444,206,900
Nov 28, 2025128.32129.31127.75128.18125.352,143,000
Nov 26, 2025127.55129.06126.93127.69124.873,199,000
Nov 25, 2025123.78129.04123.45127.89125.076,021,600
Nov 24, 2025121.63122.94120.27122.87120.167,826,900
Nov 21, 2025116.38122.36116.00122.06119.376,374,800
Nov 20, 2025117.40118.43115.71115.89113.333,961,000
Nov 19, 2025118.69118.96115.25117.08114.505,415,500
Nov 18, 2025118.43119.13117.09118.14115.546,740,900
Nov 17, 2025120.71121.09118.35118.80116.184,714,700
Nov 14, 2025121.06121.90120.33120.82118.162,964,800
Nov 13, 2025121.08122.52120.69121.16118.493,826,400
Nov 12, 2025120.18122.96119.76121.25118.585,002,800
Nov 11, 2025119.67121.34119.58120.12117.475,574,800