Zoetis (ZTS)

114.16
-0.81 (-0.70%)
NYSE · Last Trade: May 3rd, 7:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Zoetis (ZTS)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026116.22116.25113.76114.163,203,962114.16
4/30/2026114.04115.53113.79114.974,297,203114.97
4/29/2026115.50115.91112.97113.833,401,314113.83
4/28/2026117.23118.29116.08116.652,972,540116.65
4/27/2026116.62119.68116.60117.873,160,342117.87
4/24/2026116.01117.05115.41116.874,185,103116.87
4/23/2026117.19117.60114.95116.064,532,907116.06
4/22/2026118.95119.91116.60117.523,514,670117.52
4/21/2026122.00123.21117.75118.183,728,374118.18
4/20/2026121.55123.32120.55122.723,803,305122.72
4/17/2026120.08122.97119.57122.386,181,396121.85
4/16/2026120.89122.01119.03119.042,989,376118.52
4/15/2026121.74122.47120.20120.762,209,943120.24
4/14/2026119.61121.54118.60121.112,779,110120.59
4/13/2026117.17120.11116.85120.083,543,246119.56
4/10/2026120.38120.75117.22117.862,409,243117.35
4/09/2026119.04120.25117.22119.992,442,789119.47
4/08/2026118.78119.79118.32119.752,635,548119.23
4/07/2026118.09118.48116.30116.803,254,107116.29
4/06/2026117.11118.39116.80118.261,723,314117.75
4/02/2026115.93118.64115.37117.942,185,424117.43
4/01/2026118.20118.89116.76117.292,211,608116.78
3/31/2026116.89118.23115.66118.213,929,357117.70
3/30/2026114.79116.59113.58116.332,912,550115.83
3/27/2026116.81117.29113.29113.353,797,468112.86
3/26/2026115.64118.58115.30116.632,725,861116.13
3/25/2026117.26118.14115.30116.713,246,259116.20
3/24/2026113.89117.11113.31115.934,567,626115.43
3/23/2026117.15117.33114.61115.234,617,857114.73
3/20/2026115.95117.19114.36115.6711,450,367115.17
3/19/2026116.69118.36115.90115.994,999,136115.49
3/18/2026120.29120.79116.88117.355,125,848116.84
3/17/2026118.86122.52118.66121.684,508,626121.15
3/16/2026115.61118.55115.30118.153,667,183117.64
3/13/2026116.51117.32114.47115.623,783,257115.12
3/12/2026118.87120.56115.23115.463,955,186114.96
3/11/2026120.37120.94118.35119.793,127,864119.27
3/10/2026121.95122.97120.40120.492,994,840119.97
3/09/2026119.78122.38118.33122.363,689,302121.83
3/06/2026121.02121.87118.28121.434,308,452120.90
3/05/2026124.54125.45122.04122.234,139,537121.70
3/04/2026125.91126.90124.83125.965,414,755125.41
3/03/2026127.50127.90125.19125.933,068,109125.39
3/02/2026130.05130.05127.09128.963,063,858128.40
2/27/2026128.93132.30128.25131.105,546,411130.53
2/26/2026129.10131.34128.44129.763,778,346129.20
2/25/2026128.70129.78127.02128.953,024,143128.39
2/24/2026125.79129.68125.00128.663,614,349128.10
2/23/2026126.75127.89124.42125.793,746,519125.25
2/20/2026126.33128.80125.60128.785,799,076128.22
2/19/2026128.74129.98125.47127.284,738,439126.73
2/18/2026125.90129.19124.50129.134,494,851128.57
2/17/2026127.56128.00125.45125.563,766,921125.02
2/13/2026126.67130.65125.65126.654,499,704126.10
2/12/2026132.49132.49118.94125.6410,951,881125.10
2/11/2026126.97129.76126.97128.676,931,678128.11
2/10/2026127.68129.60127.68128.133,620,303127.58
2/09/2026127.09128.22126.34127.303,175,983126.75
2/06/2026127.99129.95126.54127.424,127,730126.87
2/05/2026127.23127.58126.15126.734,652,914126.18
2/04/2026123.21127.66123.21126.705,106,179126.15
2/03/2026123.35126.39122.21122.413,816,046121.88