Zoetis Inc.

ZTS · NYSE

Prices in USD

Historical prices

Zoetis Inc. (ZTS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 2, 2026130.05130.05127.09128.96126.653,063,900
Feb 27, 2026128.93132.30128.25131.10128.765,546,300
Feb 26, 2026129.10131.34128.44129.76127.443,637,500
Feb 25, 2026128.70129.78127.02128.95126.653,024,100
Feb 24, 2026125.79129.68125.00128.66126.363,614,300
Feb 23, 2026126.75127.89124.42125.79123.543,728,100
Feb 20, 2026126.33128.80125.60128.78126.485,799,000
Feb 19, 2026128.74129.98125.47127.28125.014,738,400
Feb 18, 2026125.90129.20124.50129.13126.824,494,900
Feb 17, 2026127.56128.00125.45125.56123.323,766,900
Feb 13, 2026126.67130.65125.65126.65124.394,499,600
Feb 12, 2026132.49132.49118.94125.64123.3910,944,500
Feb 11, 2026126.97129.76126.97128.67126.376,933,500
Feb 10, 2026127.68129.60127.68128.13125.843,620,300
Feb 9, 2026127.09128.22126.34127.30125.023,176,000
Feb 6, 2026127.99129.95126.54127.42125.144,127,700
Feb 5, 2026127.23127.58126.15126.73124.464,652,900
Feb 4, 2026123.21127.66123.21126.70124.445,106,200
Feb 3, 2026123.35126.39122.21122.41120.223,816,000
Feb 2, 2026124.02125.12123.04124.94122.714,108,900
Jan 30, 2026121.16124.87120.06124.82122.595,247,300
Jan 29, 2026123.09123.34121.33121.72119.544,729,000
Jan 28, 2026124.03125.09121.25121.93119.756,130,200
Jan 27, 2026123.54126.29123.05124.96122.733,587,600
Jan 26, 2026123.91124.98122.97123.92121.714,262,100