Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Zoetis Inc. logo
ZTS
Zoetis Inc.
20:01:56
78.71 $
0.0000 (%0.00)
Previous Close: 77.26
Day Low₺77.31
Day High₺79.06
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ZTS: Zoetis Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 151.2682
CLOSE 151.322

Low

LOW 115.25

High

HIGH 177.4
DATEOPENHIGHLOWCLOSE
01/02/2025164.87165.66162162.61
01/03/2025162.24163.87160.59163.31
01/06/2025162.77167.58162.04165.9
01/07/2025163.2165.5161.36163.49
01/08/2025162.97165.14161.38165.02
01/10/2025163.6165162.88163.32
01/13/2025163.55166.87162.68166.32
01/14/2025166.42167.14161.58164.41
01/15/2025166.1167.98165.39167.17
01/16/2025166.46169.78165.93169.37
01/17/2025168.9169.67165.81165.89
01/21/2025166.64167.83164.69167.53
01/22/2025166.92167.94164.73166.63
01/23/2025166.39167.3163.58166.96
01/24/2025166.06169.08165.95168.61
01/27/2025168.32173.48168.32173.03
01/28/2025173.25174.93169.46170.42
01/29/2025169.7171.19169170.22
01/30/2025171.64174.08171.36172.71
01/31/2025171.74173.34170.68170.9
02/03/2025169.06173.11168.28171.94
02/04/2025172.1173.15170.11172.24
02/05/2025172.55176.36172.09175.67
02/06/2025176.03177.4174174.12
02/07/2025174.22175.5170.93171.43
02/10/2025171.43172.54170.52171.91
02/11/2025171.18174.84170.71174.29
02/12/2025172.46174.12171.53173.88
02/13/2025161.99166.11154.38164.93
02/14/2025163.98164.54156.34157.52
02/18/2025156.47157.08154.32156.48
02/19/2025156.54157.57155.15156.64
02/20/2025156.64158.45155.78157.42
02/21/2025157.78160.91157.6160.46
02/24/2025162.08165.57160.82165.31
02/25/2025165.9168.99163.35168.53
02/26/2025168.21169164.88164.99
02/27/2025164.6167.45164.5164.98
02/28/2025165.89167.62163.89167.24
03/03/2025166.25170.6166.08170.53
03/04/2025171.39174.8169.18169.9
03/05/2025169.43172.06165.22167
03/06/2025165.93167.73165.28167.25
03/07/2025166.86170.93166.76170.37
03/10/2025169.65177169.64171.8
03/11/2025170.62171.82164.14164.39
03/12/2025163.24163.99160.52161.68
03/13/2025160.65161.59159.57160.06
03/14/2025159.33161.43158.3161.26
03/17/2025162.21165.82161.78165.17
03/18/2025165.12165.42163.24164.43
03/19/2025164.03164.92162.84163.75
03/20/2025163.83164.14162.25163.16
03/21/2025162.88163.04160.91163.03
03/24/2025162.27165.48161.7163.17
03/25/2025163.31164.35160.25161.3
03/26/2025161.16163.47160.68162.82
03/27/2025163.25165.41161.66165.02
03/28/2025164165.4162.82163.11
03/31/2025163.12164.9161.58164.65
04/01/2025163.92165.72161.39161.91
04/02/2025161.52163.65160.8163.5
04/03/2025163.61166.34159.26159.61
04/04/2025156157.69151.18151.73
04/07/2025147.42153.39143.85149.1
04/08/2025152.45153.32142.39144.41
04/09/2025141.16154.29139.7153.55
04/10/2025152.64152.64142.04147
04/11/2025146.64149.74144.81149.44
04/14/2025151.46152.33147.94150.83
04/15/2025151.43151.46148.26149.22
04/16/2025149.03150.12145.8146.76
04/17/2025147.23150.03146.76148.67
04/21/2025148.67148.67145.3146.85
04/22/2025148.02150.74147.81149.99
04/23/2025151.94153.77150.61150.91
04/24/2025150.87152.58148152.3
04/25/2025152.05153.92150.5153.47
04/28/2025153.35154.78152.45153.57
04/29/2025153.29156.22152.25155.43
04/30/2025155.72157.2153.77156.4
05/01/2025156.55157.42152.3155.65
05/02/2025158.49159.97156.68157.44
05/05/2025157.2158.3155.58158.06
05/06/2025159.68159.68148.99149.87
05/07/2025151.68156.62151.01155.99
05/08/2025155.48162.16155.02161.69
05/09/2025161.41162.44159.08159.27
05/12/2025161.03164.59160.68161.92
05/13/2025160.72162.91160.06160.41
05/14/2025160160.65154.45154.92
05/15/2025156.24160.41155.82160.35
05/16/2025161.36163.24160.2163.04
05/19/2025161.92164.18161.55163.94
05/20/2025163.34164.85163.17163.65
05/21/2025162.82164.57161.3161.44
05/22/2025160.26162.61159.64161.97
05/23/2025160.55163.06160.14162.58
05/27/2025164166.89163.83166.26
05/28/2025166.16166.65164.52165.4
05/29/2025165.92167.79165.11167.14
05/30/2025166.92169.79165.34168.63
06/02/2025167.82169.48166.26169.42
06/03/2025169.09172.23168.64170.3
06/04/2025170.75171.26168.07168.59
06/05/2025169.39169.86168.18168.61
06/06/2025169.58171.52169.37170.16
06/09/2025168.82169.5162.22164.61
06/10/2025164.23167.36164.23167.1
06/11/2025167.26168.05164.95166.33
06/12/2025166.49168.83165.52168.82
06/13/2025164.96167.38163.51164.33
06/16/2025165.83166.77163.27164.38
06/17/2025163.86164.33160.9161.67
06/18/2025157.09158.1154.54155.06
06/20/2025155.57157.7155157.17
06/23/2025156.77158.46155.99157.34
06/24/2025157.48158.65154.26157.77
06/25/2025156.88158.7155.11157.23
06/26/2025157.48157.62155.26155.79
06/27/2025156.33157.33155.4156.17
06/30/2025156.16156.92155.07155.95
07/01/2025154.94160.95152.75159.19
07/02/2025159.71160.58158.63159.08
07/03/2025158.05159.47157.61159.18
07/07/2025159.26160156.78157.05
07/08/2025156.76160.24156.73157.8
07/09/2025158.39159.56156.26158.27
07/10/2025158.7161.77157.06158.8
07/11/2025157.32157.63154.71154.96
07/14/2025155.23156.7154.7155.65
07/15/2025156.26156.62152.54152.86
07/16/2025153.44154.01150.94151.54
07/17/2025150152.26149.42150.03
07/18/2025150150.85147.59148.6
07/21/2025149.29150.1147.28147.37
07/22/2025147.71151.31147.25151.19
07/23/2025152.51153.84151.48153.45
07/24/2025153.56154.04152.22152.82
07/25/2025152.3153.37151.23152.12
07/28/2025152.27152.47150.34150.75
07/29/2025150.02151.04148.54151.01
07/30/2025151.35152.3148.63148.81
07/31/2025148148.78145.31145.79
08/01/2025146.18147.79145.1147.38
08/04/2025151.25152.59148.76151.81
08/05/2025160.05160.05144.51146.12
08/06/2025146.2147.3144.25146.5
08/07/2025147.5149146.9148.24
08/08/2025148.35149146.27147.35
08/11/2025147.67149.81147.35149.02
08/12/2025148.91149.88148.31149.77
08/13/2025149.62152.76148.92152.44
08/14/2025151.57153.36151.17153.06
08/15/2025153.72155.1152.98154.11
08/18/2025154154.94151.6152.32
08/19/2025152.92155.7152.51155.67
08/20/2025156.34160.48156.34156.76
08/21/2025156.75159155.41155.61
08/22/2025157.06158.3156.14156.62
08/25/2025156.76157.21154.89155.19
08/26/2025155.38156.32154.51154.79
08/27/2025155.16156.11154.51155.37
08/28/2025155.14155.35153.29154.79
08/29/2025154.64156.49154.07156.4
09/02/2025154.98155.38151.61152.88
09/03/2025152.34153.09151.46152.43
09/04/2025152.53153.49151.35153.2
09/05/2025152.9155.15152.4153.32
09/08/2025152.5152.97146.49151.75
09/09/2025151.41152.12149.64149.79
09/10/2025149150.58148.38149.42
09/11/2025149.78152149.42150.61
09/12/2025149.65150.05146.54148.2
09/15/2025148.08149.75145.89146.25
09/16/2025146.29148.57146.29147.46
09/17/2025147.5149.54146.56146.93
09/18/2025146.3148.04145.15147.1
09/19/2025147.75147.75145.3145.88
09/22/2025146.55146.71144.35144.65
09/23/2025143.25146.18141.53142.61
09/24/2025141.62144.01140.54141.67
09/25/2025141.33142139.34141.13
09/26/2025141.86143.79141.27143.5
09/29/2025143.86144.15142.5143.06
09/30/2025142.89147142.4146.32
10/01/2025146.32147.38145146.95
10/02/2025145.8147.77145.09146.49
10/03/2025146.72148.79146.25146.42
10/06/2025146.43147.04144.85145.36
10/07/2025146.2146.2142.15142.77
10/08/2025142.46144.87142.28143.49
10/09/2025143.82145.22143.25143.39
10/10/2025143.39143.49140.83141.11
10/13/2025141.26143.36140.65142.26
10/14/2025141.55143.57141.11143.46
10/15/2025141.39143.99141.33142.12
10/16/2025141.87144.23141.17143.26
10/17/2025143.13144.57142.55144.06
10/20/2025143.87145.69143.51145.06
10/21/2025144.83147.27144.55146.09
10/22/2025146.4148.3145.73147.11
10/23/2025146147.51145.18146.39
10/24/2025147.12147.49145.91145.94
10/27/2025146.53147.93145.41147.53
10/28/2025146.82147.46145.32145.41
10/29/2025145.25146.11143.72143.94
10/30/2025142.44145.04142.44144.1
10/31/2025142.57144.68142.31144.09
11/03/2025143.37144.83142.14144.35
11/04/2025124.83128.11122124.46
11/05/2025124.2124.46119.07120.49
11/06/2025120.6121.5119.06119.56
11/07/2025119.56120.27117.26120.24
11/10/2025120.43121.31118.52119.79
11/11/2025119.67121.34119.58120.12
11/12/2025120.18122.96119.76121.25
11/13/2025121.08122.52120.69121.16
11/14/2025121.06121.9120.33120.82
11/17/2025120.71121.09118.35118.8
11/18/2025118.43119.13117.09118.14
11/19/2025118.69118.96115.25117.08
11/20/2025117.4118.43115.71115.89
11/21/2025116.38122.36116122.06
11/24/2025121.63122.94120.27122.87
11/25/2025123.78129.04123.45127.89
11/26/2025127.55129.06126.93127.69
11/28/2025128.32129.31127.75128.18
12/01/2025128.19129.58127.17127.25
12/02/2025126126122.52124.44
12/03/2025125.28125.8121.25122.57
12/04/2025122.46123.31119.72120.41
12/05/2025120.79121.33118.47118.65
12/08/2025118.5120.15117.52118.16
12/09/2025117.92118.5115.59115.75
12/10/2025115.96118.44115.6118.07
12/11/2025118.97119.83117.14117.66
12/12/2025119.19121.08118.21118.66
12/15/2025118.79122.55118.7120.98
12/16/2025121.83124.54120.72123.23
12/17/2025123.3124.44122.25122.25
12/18/2025122.21125.53122122.76
12/19/2025122.65124.5122.18122.24
12/22/2025121.99123.94121.12123.78
12/23/2025123123.98122.46123.54
12/24/2025123.1125.69123.06125.49
12/26/2025125.16126.32124.8126.23
12/29/2025126.16126.85125.56125.98
12/30/2025125.55127.6125.45126.41
12/31/2025126.04126.84125.77125.82