Zoetis Inc.

ZTS · NYSE

Prices in USD

Historical prices

Zoetis Inc. (ZTS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Apr 7, 2026118.09118.48116.30116.80114.713,254,400
Apr 6, 2026117.11118.40116.80118.26116.151,723,300
Apr 2, 2026115.93118.65115.37117.94115.832,185,400
Apr 1, 2026118.20118.89116.76117.29115.192,211,600
Mar 31, 2026116.89118.24115.66118.21116.103,929,300
Mar 30, 2026114.79116.59113.58116.33114.252,912,700
Mar 27, 2026116.81117.29113.29113.35111.323,601,800
Mar 26, 2026115.64118.58115.30116.63114.552,725,900
Mar 25, 2026117.26118.14115.30116.71114.623,078,900
Mar 24, 2026113.89117.11113.30115.93113.864,561,800
Mar 23, 2026117.15117.33114.62115.23113.174,617,900
Mar 20, 2026115.95117.19114.36115.67113.6011,424,800
Mar 19, 2026116.69118.36115.90115.99113.924,999,100
Mar 18, 2026120.29120.79116.88117.35115.255,126,900
Mar 17, 2026118.86122.52118.66121.68119.514,508,600
Mar 16, 2026115.61118.55115.30118.15116.043,667,100
Mar 13, 2026116.51117.32114.47115.62113.553,783,200
Mar 12, 2026118.87120.57115.23115.46113.403,955,100
Mar 11, 2026120.37120.94118.35119.79117.653,127,800
Mar 10, 2026121.95122.97120.40120.49118.342,994,800
Mar 9, 2026119.78122.38118.33122.36120.173,689,300
Mar 6, 2026121.02121.87118.28121.43119.264,308,400
Mar 5, 2026124.54125.45122.04122.23120.054,139,500
Mar 4, 2026125.91126.90124.84125.96123.715,413,700
Mar 3, 2026127.50127.90125.19125.93123.683,068,100