Zoetis Inc. (ZTS)
NYSE: ZTS
· Real-Time Price · USD
155.55
-1.21 (-0.77%)
At close: Aug 21, 2025, 3:59 PM
155.25
-0.19%
After-hours: Aug 21, 2025, 07:32 PM EDT
ZTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 156.34 | 160.48 | 156.34 | 156.76 | 156.76 | 0.70% | 3,048,938 |
| Aug 19, 2025 | 152.92 | 155.70 | 152.51 | 155.67 | 155.67 | 2.20% | 2,594,248 |
| Aug 18, 2025 | 154.00 | 154.94 | 151.60 | 152.32 | 152.32 | -1.16% | 2,158,554 |
| Aug 15, 2025 | 153.72 | 155.10 | 152.98 | 154.11 | 154.11 | 0.69% | 3,705,757 |
| Aug 14, 2025 | 151.57 | 153.36 | 151.17 | 153.06 | 153.06 | 0.41% | 2,565,197 |
| Aug 13, 2025 | 149.62 | 152.76 | 148.92 | 152.44 | 152.44 | 1.78% | 3,331,155 |
| Aug 12, 2025 | 148.91 | 149.88 | 148.31 | 149.77 | 149.77 | 0.50% | 2,578,500 |
| Aug 11, 2025 | 147.67 | 149.81 | 147.35 | 149.02 | 149.02 | 1.13% | 3,065,321 |
| Aug 8, 2025 | 148.35 | 149.00 | 146.27 | 147.35 | 147.35 | -0.60% | 2,062,131 |
| Aug 7, 2025 | 147.50 | 149.00 | 146.90 | 148.24 | 148.24 | 1.19% | 3,786,743 |
| Aug 6, 2025 | 146.20 | 147.30 | 144.25 | 146.50 | 146.50 | 0.26% | 4,987,531 |
| Aug 5, 2025 | 160.05 | 160.05 | 144.51 | 146.12 | 146.12 | -3.75% | 7,335,546 |
| Aug 4, 2025 | 151.25 | 152.59 | 148.76 | 151.81 | 151.81 | 3.01% | 6,270,847 |
| Aug 1, 2025 | 146.18 | 147.79 | 145.10 | 147.38 | 147.38 | 1.09% | 3,153,122 |
| Jul 31, 2025 | 148.00 | 148.78 | 145.31 | 145.79 | 145.79 | -2.03% | 4,855,470 |
| Jul 30, 2025 | 151.35 | 152.30 | 148.63 | 148.81 | 148.81 | -1.46% | 3,036,326 |
| Jul 29, 2025 | 150.02 | 151.04 | 148.54 | 151.01 | 151.01 | 0.17% | 3,366,900 |
| Jul 28, 2025 | 152.27 | 152.47 | 150.34 | 150.75 | 150.75 | -0.90% | 2,261,141 |
| Jul 25, 2025 | 152.30 | 153.37 | 151.23 | 152.12 | 152.12 | -0.46% | 3,327,400 |
| Jul 24, 2025 | 153.56 | 154.04 | 152.22 | 152.82 | 152.82 | -0.41% | 3,320,004 |