Zoetis Inc. (ZTS) NYSE

151.75

-1.57(-1.02%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025152.9153.32153.32155.15152.41.9M
September 04, 2025152.53153.2153.2153.49151.351.54M
September 03, 2025152.34152.43152.43153.09151.461.66M
September 02, 2025154.98152.88152.88155.38151.612.23M
August 29, 2025154.64156.4156.4156.49154.071.53M
August 28, 2025155.14154.79154.79155.35153.291.83M
August 27, 2025155.16155.37155.37156.11154.511.93M
August 26, 2025155.38154.79154.79156.32154.513.61M
August 25, 2025156.76155.19155.19157.21154.891.8M
August 22, 2025157.06156.62156.62158.3156.142.43M
August 21, 2025156.75155.61155.61159155.412.41M
August 20, 2025156.34156.76156.76160.48156.343.05M
August 19, 2025152.92155.67155.67155.7152.512.59M
August 18, 2025154152.32152.32154.94151.62.16M
August 15, 2025153.72154.11154.11155.1152.983.71M
August 14, 2025151.57153.06153.06153.36151.172.57M
August 13, 2025149.62152.44152.44152.76148.923.33M
August 12, 2025148.91149.77149.77149.88148.312.58M
August 11, 2025147.67149.02149.02149.81147.353.07M
August 08, 2025148.35147.35147.35149146.272.06M
August 07, 2025147.5148.24148.24149146.93.79M
August 06, 2025146.2146.5146.5147.3144.254.99M
August 05, 2025160.05146.12146.12160.05144.517.34M
August 04, 2025151.25151.81151.81152.59148.766.27M
August 01, 2025146.18147.38147.38147.79145.13.15M
July 31, 2025148145.79145.79148.78145.314.86M
July 30, 2025151.35148.81148.81152.3148.633.04M
July 29, 2025150.02151.01151.01151.04148.543.37M
July 28, 2025152.27150.75150.75152.47150.342.26M
July 25, 2025152.3152.12152.12153.37151.233.33M
July 24, 2025153.56152.82152.82154.04152.223.32M
July 23, 2025152.51153.45153.45153.84151.483.01M
July 22, 2025147.71151.19151.19151.31147.254.56M
July 21, 2025149.29147.37147.37150.1147.283M
July 18, 2025150148.6148.6150.85147.594.72M
July 17, 2025150150.03149.53152.26149.423.58M
July 16, 2025153.44151.54151.03154.01150.943.96M
July 15, 2025156.26152.86152.35156.62152.543.31M
July 14, 2025155.23155.65155.13156.7154.71.99M
July 11, 2025157.32154.96154.44157.63154.712.27M
July 10, 2025158.7158.8158.27161.77157.063.49M
July 09, 2025158.39158.27157.74159.56156.263.2M
July 08, 2025156.76157.8157.27160.24156.732.89M
July 07, 2025159.26157.05157.05160156.782.82M
July 03, 2025158.05159.18159.18159.47157.611.38M
July 02, 2025159.71159.08159.08160.58158.632.13M
July 01, 2025154.94159.19159.19160.95152.753.93M
June 30, 2025156.16155.95155.95156.92155.072.83M
June 27, 2025156.33156.17156.17157.33155.42.99M
June 26, 2025157.48155.79155.79157.62155.263.12M
June 25, 2025156.88157.23157.23158.7155.112.97M
June 24, 2025157.48157.77157.77158.65154.264.55M
June 23, 2025156.77157.34157.34158.46155.992.39M
June 20, 2025155.57157.17157.17157.71553.3M
June 18, 2025157.09155.06155.06158.1154.544.66M
June 17, 2025163.86161.67161.67164.33160.92.2M
June 16, 2025165.83164.38164.38166.77163.272.47M
June 13, 2025164.96164.33164.33167.38163.512.97M
June 12, 2025166.49168.82168.82168.83165.522.33M
June 11, 2025167.26166.33166.33168.05164.952.47M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved