ZTS
Zoetis Inc. (ZTS)
71.5500
$
+0.2150 (%+0.30)
ZTS: Zoetis Inc. Historical Data
Historical price data, yearly archive and performance analysis for Zoetis Inc..
Historical Chart
Loading chart...
Average
OPEN 151.2682
CLOSE 151.322
Low
LOW 115.25
High
HIGH 177.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 164.87 | 165.66 | 162 | 162.61 |
| 01/03/2025 | 162.24 | 163.87 | 160.59 | 163.31 |
| 01/06/2025 | 162.77 | 167.58 | 162.04 | 165.9 |
| 01/07/2025 | 163.2 | 165.5 | 161.36 | 163.49 |
| 01/08/2025 | 162.97 | 165.14 | 161.38 | 165.02 |
| 01/10/2025 | 163.6 | 165 | 162.88 | 163.32 |
| 01/13/2025 | 163.55 | 166.87 | 162.68 | 166.32 |
| 01/14/2025 | 166.42 | 167.14 | 161.58 | 164.41 |
| 01/15/2025 | 166.1 | 167.98 | 165.39 | 167.17 |
| 01/16/2025 | 166.46 | 169.78 | 165.93 | 169.37 |
| 01/17/2025 | 168.9 | 169.67 | 165.81 | 165.89 |
| 01/21/2025 | 166.64 | 167.83 | 164.69 | 167.53 |
| 01/22/2025 | 166.92 | 167.94 | 164.73 | 166.63 |
| 01/23/2025 | 166.39 | 167.3 | 163.58 | 166.96 |
| 01/24/2025 | 166.06 | 169.08 | 165.95 | 168.61 |
| 01/27/2025 | 168.32 | 173.48 | 168.32 | 173.03 |
| 01/28/2025 | 173.25 | 174.93 | 169.46 | 170.42 |
| 01/29/2025 | 169.7 | 171.19 | 169 | 170.22 |
| 01/30/2025 | 171.64 | 174.08 | 171.36 | 172.71 |
| 01/31/2025 | 171.74 | 173.34 | 170.68 | 170.9 |
| 02/03/2025 | 169.06 | 173.11 | 168.28 | 171.94 |
| 02/04/2025 | 172.1 | 173.15 | 170.11 | 172.24 |
| 02/05/2025 | 172.55 | 176.36 | 172.09 | 175.67 |
| 02/06/2025 | 176.03 | 177.4 | 174 | 174.12 |
| 02/07/2025 | 174.22 | 175.5 | 170.93 | 171.43 |
| 02/10/2025 | 171.43 | 172.54 | 170.52 | 171.91 |
| 02/11/2025 | 171.18 | 174.84 | 170.71 | 174.29 |
| 02/12/2025 | 172.46 | 174.12 | 171.53 | 173.88 |
| 02/13/2025 | 161.99 | 166.11 | 154.38 | 164.93 |
| 02/14/2025 | 163.98 | 164.54 | 156.34 | 157.52 |
| 02/18/2025 | 156.47 | 157.08 | 154.32 | 156.48 |
| 02/19/2025 | 156.54 | 157.57 | 155.15 | 156.64 |
| 02/20/2025 | 156.64 | 158.45 | 155.78 | 157.42 |
| 02/21/2025 | 157.78 | 160.91 | 157.6 | 160.46 |
| 02/24/2025 | 162.08 | 165.57 | 160.82 | 165.31 |
| 02/25/2025 | 165.9 | 168.99 | 163.35 | 168.53 |
| 02/26/2025 | 168.21 | 169 | 164.88 | 164.99 |
| 02/27/2025 | 164.6 | 167.45 | 164.5 | 164.98 |
| 02/28/2025 | 165.89 | 167.62 | 163.89 | 167.24 |
| 03/03/2025 | 166.25 | 170.6 | 166.08 | 170.53 |
| 03/04/2025 | 171.39 | 174.8 | 169.18 | 169.9 |
| 03/05/2025 | 169.43 | 172.06 | 165.22 | 167 |
| 03/06/2025 | 165.93 | 167.73 | 165.28 | 167.25 |
| 03/07/2025 | 166.86 | 170.93 | 166.76 | 170.37 |
| 03/10/2025 | 169.65 | 177 | 169.64 | 171.8 |
| 03/11/2025 | 170.62 | 171.82 | 164.14 | 164.39 |
| 03/12/2025 | 163.24 | 163.99 | 160.52 | 161.68 |
| 03/13/2025 | 160.65 | 161.59 | 159.57 | 160.06 |
| 03/14/2025 | 159.33 | 161.43 | 158.3 | 161.26 |
| 03/17/2025 | 162.21 | 165.82 | 161.78 | 165.17 |
| 03/18/2025 | 165.12 | 165.42 | 163.24 | 164.43 |
| 03/19/2025 | 164.03 | 164.92 | 162.84 | 163.75 |
| 03/20/2025 | 163.83 | 164.14 | 162.25 | 163.16 |
| 03/21/2025 | 162.88 | 163.04 | 160.91 | 163.03 |
| 03/24/2025 | 162.27 | 165.48 | 161.7 | 163.17 |
| 03/25/2025 | 163.31 | 164.35 | 160.25 | 161.3 |
| 03/26/2025 | 161.16 | 163.47 | 160.68 | 162.82 |
| 03/27/2025 | 163.25 | 165.41 | 161.66 | 165.02 |
| 03/28/2025 | 164 | 165.4 | 162.82 | 163.11 |
| 03/31/2025 | 163.12 | 164.9 | 161.58 | 164.65 |
| 04/01/2025 | 163.92 | 165.72 | 161.39 | 161.91 |
| 04/02/2025 | 161.52 | 163.65 | 160.8 | 163.5 |
| 04/03/2025 | 163.61 | 166.34 | 159.26 | 159.61 |
| 04/04/2025 | 156 | 157.69 | 151.18 | 151.73 |
| 04/07/2025 | 147.42 | 153.39 | 143.85 | 149.1 |
| 04/08/2025 | 152.45 | 153.32 | 142.39 | 144.41 |
| 04/09/2025 | 141.16 | 154.29 | 139.7 | 153.55 |
| 04/10/2025 | 152.64 | 152.64 | 142.04 | 147 |
| 04/11/2025 | 146.64 | 149.74 | 144.81 | 149.44 |
| 04/14/2025 | 151.46 | 152.33 | 147.94 | 150.83 |
| 04/15/2025 | 151.43 | 151.46 | 148.26 | 149.22 |
| 04/16/2025 | 149.03 | 150.12 | 145.8 | 146.76 |
| 04/17/2025 | 147.23 | 150.03 | 146.76 | 148.67 |
| 04/21/2025 | 148.67 | 148.67 | 145.3 | 146.85 |
| 04/22/2025 | 148.02 | 150.74 | 147.81 | 149.99 |
| 04/23/2025 | 151.94 | 153.77 | 150.61 | 150.91 |
| 04/24/2025 | 150.87 | 152.58 | 148 | 152.3 |
| 04/25/2025 | 152.05 | 153.92 | 150.5 | 153.47 |
| 04/28/2025 | 153.35 | 154.78 | 152.45 | 153.57 |
| 04/29/2025 | 153.29 | 156.22 | 152.25 | 155.43 |
| 04/30/2025 | 155.72 | 157.2 | 153.77 | 156.4 |
| 05/01/2025 | 156.55 | 157.42 | 152.3 | 155.65 |
| 05/02/2025 | 158.49 | 159.97 | 156.68 | 157.44 |
| 05/05/2025 | 157.2 | 158.3 | 155.58 | 158.06 |
| 05/06/2025 | 159.68 | 159.68 | 148.99 | 149.87 |
| 05/07/2025 | 151.68 | 156.62 | 151.01 | 155.99 |
| 05/08/2025 | 155.48 | 162.16 | 155.02 | 161.69 |
| 05/09/2025 | 161.41 | 162.44 | 159.08 | 159.27 |
| 05/12/2025 | 161.03 | 164.59 | 160.68 | 161.92 |
| 05/13/2025 | 160.72 | 162.91 | 160.06 | 160.41 |
| 05/14/2025 | 160 | 160.65 | 154.45 | 154.92 |
| 05/15/2025 | 156.24 | 160.41 | 155.82 | 160.35 |
| 05/16/2025 | 161.36 | 163.24 | 160.2 | 163.04 |
| 05/19/2025 | 161.92 | 164.18 | 161.55 | 163.94 |
| 05/20/2025 | 163.34 | 164.85 | 163.17 | 163.65 |
| 05/21/2025 | 162.82 | 164.57 | 161.3 | 161.44 |
| 05/22/2025 | 160.26 | 162.61 | 159.64 | 161.97 |
| 05/23/2025 | 160.55 | 163.06 | 160.14 | 162.58 |
| 05/27/2025 | 164 | 166.89 | 163.83 | 166.26 |
| 05/28/2025 | 166.16 | 166.65 | 164.52 | 165.4 |
| 05/29/2025 | 165.92 | 167.79 | 165.11 | 167.14 |
| 05/30/2025 | 166.92 | 169.79 | 165.34 | 168.63 |
| 06/02/2025 | 167.82 | 169.48 | 166.26 | 169.42 |
| 06/03/2025 | 169.09 | 172.23 | 168.64 | 170.3 |
| 06/04/2025 | 170.75 | 171.26 | 168.07 | 168.59 |
| 06/05/2025 | 169.39 | 169.86 | 168.18 | 168.61 |
| 06/06/2025 | 169.58 | 171.52 | 169.37 | 170.16 |
| 06/09/2025 | 168.82 | 169.5 | 162.22 | 164.61 |
| 06/10/2025 | 164.23 | 167.36 | 164.23 | 167.1 |
| 06/11/2025 | 167.26 | 168.05 | 164.95 | 166.33 |
| 06/12/2025 | 166.49 | 168.83 | 165.52 | 168.82 |
| 06/13/2025 | 164.96 | 167.38 | 163.51 | 164.33 |
| 06/16/2025 | 165.83 | 166.77 | 163.27 | 164.38 |
| 06/17/2025 | 163.86 | 164.33 | 160.9 | 161.67 |
| 06/18/2025 | 157.09 | 158.1 | 154.54 | 155.06 |
| 06/20/2025 | 155.57 | 157.7 | 155 | 157.17 |
| 06/23/2025 | 156.77 | 158.46 | 155.99 | 157.34 |
| 06/24/2025 | 157.48 | 158.65 | 154.26 | 157.77 |
| 06/25/2025 | 156.88 | 158.7 | 155.11 | 157.23 |
| 06/26/2025 | 157.48 | 157.62 | 155.26 | 155.79 |
| 06/27/2025 | 156.33 | 157.33 | 155.4 | 156.17 |
| 06/30/2025 | 156.16 | 156.92 | 155.07 | 155.95 |
| 07/01/2025 | 154.94 | 160.95 | 152.75 | 159.19 |
| 07/02/2025 | 159.71 | 160.58 | 158.63 | 159.08 |
| 07/03/2025 | 158.05 | 159.47 | 157.61 | 159.18 |
| 07/07/2025 | 159.26 | 160 | 156.78 | 157.05 |
| 07/08/2025 | 156.76 | 160.24 | 156.73 | 157.8 |
| 07/09/2025 | 158.39 | 159.56 | 156.26 | 158.27 |
| 07/10/2025 | 158.7 | 161.77 | 157.06 | 158.8 |
| 07/11/2025 | 157.32 | 157.63 | 154.71 | 154.96 |
| 07/14/2025 | 155.23 | 156.7 | 154.7 | 155.65 |
| 07/15/2025 | 156.26 | 156.62 | 152.54 | 152.86 |
| 07/16/2025 | 153.44 | 154.01 | 150.94 | 151.54 |
| 07/17/2025 | 150 | 152.26 | 149.42 | 150.03 |
| 07/18/2025 | 150 | 150.85 | 147.59 | 148.6 |
| 07/21/2025 | 149.29 | 150.1 | 147.28 | 147.37 |
| 07/22/2025 | 147.71 | 151.31 | 147.25 | 151.19 |
| 07/23/2025 | 152.51 | 153.84 | 151.48 | 153.45 |
| 07/24/2025 | 153.56 | 154.04 | 152.22 | 152.82 |
| 07/25/2025 | 152.3 | 153.37 | 151.23 | 152.12 |
| 07/28/2025 | 152.27 | 152.47 | 150.34 | 150.75 |
| 07/29/2025 | 150.02 | 151.04 | 148.54 | 151.01 |
| 07/30/2025 | 151.35 | 152.3 | 148.63 | 148.81 |
| 07/31/2025 | 148 | 148.78 | 145.31 | 145.79 |
| 08/01/2025 | 146.18 | 147.79 | 145.1 | 147.38 |
| 08/04/2025 | 151.25 | 152.59 | 148.76 | 151.81 |
| 08/05/2025 | 160.05 | 160.05 | 144.51 | 146.12 |
| 08/06/2025 | 146.2 | 147.3 | 144.25 | 146.5 |
| 08/07/2025 | 147.5 | 149 | 146.9 | 148.24 |
| 08/08/2025 | 148.35 | 149 | 146.27 | 147.35 |
| 08/11/2025 | 147.67 | 149.81 | 147.35 | 149.02 |
| 08/12/2025 | 148.91 | 149.88 | 148.31 | 149.77 |
| 08/13/2025 | 149.62 | 152.76 | 148.92 | 152.44 |
| 08/14/2025 | 151.57 | 153.36 | 151.17 | 153.06 |
| 08/15/2025 | 153.72 | 155.1 | 152.98 | 154.11 |
| 08/18/2025 | 154 | 154.94 | 151.6 | 152.32 |
| 08/19/2025 | 152.92 | 155.7 | 152.51 | 155.67 |
| 08/20/2025 | 156.34 | 160.48 | 156.34 | 156.76 |
| 08/21/2025 | 156.75 | 159 | 155.41 | 155.61 |
| 08/22/2025 | 157.06 | 158.3 | 156.14 | 156.62 |
| 08/25/2025 | 156.76 | 157.21 | 154.89 | 155.19 |
| 08/26/2025 | 155.38 | 156.32 | 154.51 | 154.79 |
| 08/27/2025 | 155.16 | 156.11 | 154.51 | 155.37 |
| 08/28/2025 | 155.14 | 155.35 | 153.29 | 154.79 |
| 08/29/2025 | 154.64 | 156.49 | 154.07 | 156.4 |
| 09/02/2025 | 154.98 | 155.38 | 151.61 | 152.88 |
| 09/03/2025 | 152.34 | 153.09 | 151.46 | 152.43 |
| 09/04/2025 | 152.53 | 153.49 | 151.35 | 153.2 |
| 09/05/2025 | 152.9 | 155.15 | 152.4 | 153.32 |
| 09/08/2025 | 152.5 | 152.97 | 146.49 | 151.75 |
| 09/09/2025 | 151.41 | 152.12 | 149.64 | 149.79 |
| 09/10/2025 | 149 | 150.58 | 148.38 | 149.42 |
| 09/11/2025 | 149.78 | 152 | 149.42 | 150.61 |
| 09/12/2025 | 149.65 | 150.05 | 146.54 | 148.2 |
| 09/15/2025 | 148.08 | 149.75 | 145.89 | 146.25 |
| 09/16/2025 | 146.29 | 148.57 | 146.29 | 147.46 |
| 09/17/2025 | 147.5 | 149.54 | 146.56 | 146.93 |
| 09/18/2025 | 146.3 | 148.04 | 145.15 | 147.1 |
| 09/19/2025 | 147.75 | 147.75 | 145.3 | 145.88 |
| 09/22/2025 | 146.55 | 146.71 | 144.35 | 144.65 |
| 09/23/2025 | 143.25 | 146.18 | 141.53 | 142.61 |
| 09/24/2025 | 141.62 | 144.01 | 140.54 | 141.67 |
| 09/25/2025 | 141.33 | 142 | 139.34 | 141.13 |
| 09/26/2025 | 141.86 | 143.79 | 141.27 | 143.5 |
| 09/29/2025 | 143.86 | 144.15 | 142.5 | 143.06 |
| 09/30/2025 | 142.89 | 147 | 142.4 | 146.32 |
| 10/01/2025 | 146.32 | 147.38 | 145 | 146.95 |
| 10/02/2025 | 145.8 | 147.77 | 145.09 | 146.49 |
| 10/03/2025 | 146.72 | 148.79 | 146.25 | 146.42 |
| 10/06/2025 | 146.43 | 147.04 | 144.85 | 145.36 |
| 10/07/2025 | 146.2 | 146.2 | 142.15 | 142.77 |
| 10/08/2025 | 142.46 | 144.87 | 142.28 | 143.49 |
| 10/09/2025 | 143.82 | 145.22 | 143.25 | 143.39 |
| 10/10/2025 | 143.39 | 143.49 | 140.83 | 141.11 |
| 10/13/2025 | 141.26 | 143.36 | 140.65 | 142.26 |
| 10/14/2025 | 141.55 | 143.57 | 141.11 | 143.46 |
| 10/15/2025 | 141.39 | 143.99 | 141.33 | 142.12 |
| 10/16/2025 | 141.87 | 144.23 | 141.17 | 143.26 |
| 10/17/2025 | 143.13 | 144.57 | 142.55 | 144.06 |
| 10/20/2025 | 143.87 | 145.69 | 143.51 | 145.06 |
| 10/21/2025 | 144.83 | 147.27 | 144.55 | 146.09 |
| 10/22/2025 | 146.4 | 148.3 | 145.73 | 147.11 |
| 10/23/2025 | 146 | 147.51 | 145.18 | 146.39 |
| 10/24/2025 | 147.12 | 147.49 | 145.91 | 145.94 |
| 10/27/2025 | 146.53 | 147.93 | 145.41 | 147.53 |
| 10/28/2025 | 146.82 | 147.46 | 145.32 | 145.41 |
| 10/29/2025 | 145.25 | 146.11 | 143.72 | 143.94 |
| 10/30/2025 | 142.44 | 145.04 | 142.44 | 144.1 |
| 10/31/2025 | 142.57 | 144.68 | 142.31 | 144.09 |
| 11/03/2025 | 143.37 | 144.83 | 142.14 | 144.35 |
| 11/04/2025 | 124.83 | 128.11 | 122 | 124.46 |
| 11/05/2025 | 124.2 | 124.46 | 119.07 | 120.49 |
| 11/06/2025 | 120.6 | 121.5 | 119.06 | 119.56 |
| 11/07/2025 | 119.56 | 120.27 | 117.26 | 120.24 |
| 11/10/2025 | 120.43 | 121.31 | 118.52 | 119.79 |
| 11/11/2025 | 119.67 | 121.34 | 119.58 | 120.12 |
| 11/12/2025 | 120.18 | 122.96 | 119.76 | 121.25 |
| 11/13/2025 | 121.08 | 122.52 | 120.69 | 121.16 |
| 11/14/2025 | 121.06 | 121.9 | 120.33 | 120.82 |
| 11/17/2025 | 120.71 | 121.09 | 118.35 | 118.8 |
| 11/18/2025 | 118.43 | 119.13 | 117.09 | 118.14 |
| 11/19/2025 | 118.69 | 118.96 | 115.25 | 117.08 |
| 11/20/2025 | 117.4 | 118.43 | 115.71 | 115.89 |
| 11/21/2025 | 116.38 | 122.36 | 116 | 122.06 |
| 11/24/2025 | 121.63 | 122.94 | 120.27 | 122.87 |
| 11/25/2025 | 123.78 | 129.04 | 123.45 | 127.89 |
| 11/26/2025 | 127.55 | 129.06 | 126.93 | 127.69 |
| 11/28/2025 | 128.32 | 129.31 | 127.75 | 128.18 |
| 12/01/2025 | 128.19 | 129.58 | 127.17 | 127.25 |
| 12/02/2025 | 126 | 126 | 122.52 | 124.44 |
| 12/03/2025 | 125.28 | 125.8 | 121.25 | 122.57 |
| 12/04/2025 | 122.46 | 123.31 | 119.72 | 120.41 |
| 12/05/2025 | 120.79 | 121.33 | 118.47 | 118.65 |
| 12/08/2025 | 118.5 | 120.15 | 117.52 | 118.16 |
| 12/09/2025 | 117.92 | 118.5 | 115.59 | 115.75 |
| 12/10/2025 | 115.96 | 118.44 | 115.6 | 118.07 |
| 12/11/2025 | 118.97 | 119.83 | 117.14 | 117.66 |
| 12/12/2025 | 119.19 | 121.08 | 118.21 | 118.66 |
| 12/15/2025 | 118.79 | 122.55 | 118.7 | 120.98 |
| 12/16/2025 | 121.83 | 124.54 | 120.72 | 123.23 |
| 12/17/2025 | 123.3 | 124.44 | 122.25 | 122.25 |
| 12/18/2025 | 122.21 | 125.53 | 122 | 122.76 |
| 12/19/2025 | 122.65 | 124.5 | 122.18 | 122.24 |
| 12/22/2025 | 121.99 | 123.94 | 121.12 | 123.78 |
| 12/23/2025 | 123 | 123.98 | 122.46 | 123.54 |
| 12/24/2025 | 123.1 | 125.69 | 123.06 | 125.49 |
| 12/26/2025 | 125.16 | 126.32 | 124.8 | 126.23 |
| 12/29/2025 | 126.16 | 126.85 | 125.56 | 125.98 |
| 12/30/2025 | 125.55 | 127.6 | 125.45 | 126.41 |
| 12/31/2025 | 126.04 | 126.84 | 125.77 | 125.82 |