Zoetis Inc.ZTSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $127.02 | $127.27 | $124.20 | $125.32 | 6.28M |
| 1/9/2026 | $127.68 | $128.35 | $126.08 | $127.17 | 3.06M |
| 1/8/2026 | $124.84 | $128.34 | $124.55 | $126.85 | 4.12M |
| 1/7/2026 | $129.49 | $130.23 | $125.64 | $125.67 | 5.29M |
| 1/6/2026 | $130.00 | $131.13 | $128.70 | $129.35 | 4.42M |
| 1/5/2026 | $125.64 | $129.88 | $125.44 | $129.37 | 5.13M |
| 1/2/2026 | $126.40 | $126.98 | $123.96 | $125.92 | 3.26M |
| 12/31/2025 | $126.04 | $126.84 | $125.77 | $125.82 | 2.94M |
| 12/30/2025 | $125.55 | $127.60 | $125.45 | $126.41 | 3.23M |
| 12/29/2025 | $126.16 | $126.85 | $125.56 | $125.98 | 4.47M |
| 12/26/2025 | $125.16 | $126.32 | $124.80 | $126.23 | 3.23M |
| 12/24/2025 | $123.10 | $125.69 | $123.06 | $125.49 | 2.37M |
| 12/23/2025 | $123.00 | $123.98 | $122.46 | $123.54 | 4.95M |
| 12/22/2025 | $121.99 | $123.94 | $121.12 | $123.78 | 5.47M |
| 12/19/2025 | $122.65 | $124.50 | $122.18 | $122.24 | 11.30M |
| 12/18/2025 | $122.21 | $125.53 | $122.00 | $122.76 | 7.93M |
| 12/17/2025 | $123.30 | $124.44 | $122.25 | $122.25 | 7.02M |
| 12/16/2025 | $121.83 | $124.54 | $120.72 | $123.23 | 19.58M |
| 12/15/2025 | $118.79 | $122.55 | $118.70 | $120.98 | 7.16M |
| 12/12/2025 | $119.19 | $121.08 | $118.21 | $118.66 | 5.07M |
| 12/11/2025 | $118.97 | $119.83 | $117.14 | $117.66 | 6.15M |
| 12/10/2025 | $115.96 | $118.44 | $115.60 | $118.07 | 5.92M |
| 12/9/2025 | $117.92 | $118.50 | $115.59 | $115.75 | 4.36M |
| 12/8/2025 | $118.50 | $120.15 | $117.52 | $118.16 | 5.27M |
| 12/5/2025 | $120.79 | $121.33 | $118.47 | $118.65 | 4.28M |
| 12/4/2025 | $122.46 | $123.31 | $119.72 | $120.41 | 4.94M |
| 12/3/2025 | $125.28 | $125.80 | $121.25 | $122.57 | 5.02M |
| 12/2/2025 | $126.00 | $126.00 | $122.52 | $124.44 | 6.90M |
| 12/1/2025 | $128.19 | $129.58 | $127.17 | $127.25 | 4.21M |
| 11/28/2025 | $128.32 | $129.31 | $127.75 | $128.18 | 2.14M |
| 11/26/2025 | $127.55 | $129.06 | $126.93 | $127.69 | 3.20M |
| 11/25/2025 | $123.78 | $129.04 | $123.45 | $127.89 | 6.02M |
| 11/24/2025 | $121.63 | $122.94 | $120.27 | $122.87 | 7.83M |
| 11/21/2025 | $116.38 | $122.36 | $116.00 | $122.06 | 6.38M |
| 11/20/2025 | $117.40 | $118.43 | $115.71 | $115.89 | 3.96M |
| 11/19/2025 | $118.69 | $118.96 | $115.25 | $117.08 | 5.42M |
| 11/18/2025 | $118.43 | $119.13 | $117.09 | $118.14 | 6.74M |
| 11/17/2025 | $120.71 | $121.09 | $118.35 | $118.80 | 4.71M |
| 11/14/2025 | $121.06 | $121.90 | $120.33 | $120.82 | 2.96M |
| 11/13/2025 | $121.08 | $122.52 | $120.69 | $121.16 | 3.83M |
| 11/12/2025 | $120.18 | $122.96 | $119.76 | $121.25 | 5.00M |
| 11/11/2025 | $119.67 | $121.34 | $119.58 | $120.12 | 5.58M |
| 11/10/2025 | $120.43 | $121.31 | $118.52 | $119.79 | 4.83M |
| 11/7/2025 | $119.56 | $120.27 | $117.26 | $120.24 | 5.81M |
| 11/6/2025 | $120.60 | $121.50 | $119.06 | $119.56 | 7.26M |
| 11/5/2025 | $124.20 | $124.46 | $119.07 | $120.49 | 8.36M |
| 11/4/2025 | $124.83 | $128.11 | $122.00 | $124.46 | 11.92M |
| 11/3/2025 | $143.37 | $144.83 | $142.14 | $144.35 | 3.99M |
| 10/31/2025 | $142.57 | $144.68 | $142.31 | $144.09 | 3.34M |
| 10/30/2025 | $142.44 | $145.04 | $142.44 | $144.10 | 2.48M |
| 10/29/2025 | $145.25 | $146.11 | $143.72 | $143.94 | 3.19M |
| 10/28/2025 | $146.82 | $147.46 | $145.32 | $145.41 | 2.93M |
| 10/27/2025 | $146.53 | $147.93 | $145.41 | $147.53 | 2.32M |
| 10/24/2025 | $147.12 | $147.49 | $145.91 | $145.94 | 1.38M |
| 10/23/2025 | $146.00 | $147.51 | $145.18 | $146.39 | 1.57M |
| 10/22/2025 | $146.40 | $148.30 | $145.73 | $147.11 | 2.88M |
| 10/21/2025 | $144.83 | $147.27 | $144.55 | $146.09 | 2.07M |
| 10/20/2025 | $143.87 | $145.69 | $143.51 | $145.06 | 2.48M |
| 10/17/2025 | $143.13 | $144.57 | $142.55 | $144.06 | 3.75M |
| 10/16/2025 | $141.87 | $144.23 | $141.17 | $143.26 | 3.39M |
| 10/15/2025 | $141.39 | $143.99 | $141.33 | $142.12 | 3.20M |