Zoetis Inc.

ZTS · NYSE

Prices in USD

Historical prices

Zoetis Inc. (ZTS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 23, 2026124.25124.81123.51124.05121.833,339,600
Jan 22, 2026124.27126.47123.73124.40122.184,715,400
Jan 21, 2026123.96127.12123.68125.08122.845,201,900
Jan 20, 2026122.53125.72121.65123.24121.045,443,000
Jan 16, 2026125.34125.90123.47124.65121.907,048,500
Jan 15, 2026126.00126.36123.71125.28122.524,049,000
Jan 14, 2026124.94126.50124.61125.84123.073,357,300
Jan 13, 2026125.96125.97123.32124.62121.874,301,100
Jan 12, 2026126.98127.27124.20125.32122.566,309,800
Jan 9, 2026127.68128.35126.08127.17124.373,060,900
Jan 8, 2026124.84128.34124.55126.85124.054,117,800
Jan 7, 2026129.49130.23125.64125.67122.905,291,900
Jan 6, 2026130.00131.13128.70129.35126.504,420,000
Jan 5, 2026125.64129.88125.44129.37126.525,125,900
Jan 2, 2026126.40126.98123.96125.92123.143,258,600
Dec 31, 2025126.04126.84125.77125.82123.052,943,300
Dec 30, 2025125.55127.60125.45126.41123.623,230,200
Dec 29, 2025126.16126.85125.56125.98123.204,465,600
Dec 26, 2025125.16126.32124.80126.23123.453,226,800
Dec 24, 2025123.10125.69123.06125.49122.722,369,000
Dec 23, 2025123.00123.98122.46123.54120.824,952,000
Dec 22, 2025121.99123.94121.12123.78121.055,468,700
Dec 19, 2025122.65124.50122.18122.24119.5411,297,500
Dec 18, 2025122.21125.53122.00122.76120.057,929,800
Dec 17, 2025123.30124.44122.25122.25119.557,021,400