Zoetis Inc.

ZTS · NYSE

Prices in USD

Historical prices

Zoetis Inc. (ZTS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 12, 202677.6578.6775.1176.9475.8918,430,100
May 11, 202682.1282.1276.3876.6775.6315,641,100
May 8, 202687.3287.5881.1082.8381.7017,187,000
May 7, 202690.6791.6485.3187.3186.1229,922,900
May 6, 2026113.69115.13110.94111.22109.715,274,400
May 5, 2026112.67113.51111.27112.54111.013,355,900
May 4, 2026113.65114.19112.10112.68111.153,211,500
May 1, 2026116.22116.25113.76114.16112.613,204,000
Apr 30, 2026114.04115.54113.79114.97113.414,297,200
Apr 29, 2026115.50115.91112.97113.83112.283,395,900
Apr 28, 2026117.23118.29116.08116.65115.062,972,500
Apr 27, 2026116.62119.68116.60117.87116.273,160,300
Apr 24, 2026116.01117.05115.41116.87115.284,185,100
Apr 23, 2026117.19117.60114.95116.06114.484,532,800
Apr 22, 2026118.95119.91116.60117.52115.923,514,600
Apr 21, 2026122.00123.21117.75118.18116.573,728,200
Apr 20, 2026121.55123.32120.55122.72121.053,798,500
Apr 17, 2026120.08122.97119.57122.38120.196,170,600
Apr 16, 2026120.89122.01119.03119.04116.912,989,300
Apr 15, 2026121.74122.47120.20120.76118.602,209,900
Apr 14, 2026119.61121.54118.60121.11118.952,778,700
Apr 13, 2026117.17120.11116.85120.08117.933,533,500
Apr 10, 2026120.38120.75117.22117.86115.752,384,000
Apr 9, 2026119.04120.25117.22119.99117.852,439,100
Apr 8, 2026118.78119.79118.32119.75117.612,635,500