Zoetis Inc.ZTSNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $127.50 | $127.90 | $125.19 | $125.93 | 3.06M |
| 3/2/2026 | $130.05 | $130.05 | $127.09 | $128.96 | 3.06M |
| 2/27/2026 | $128.93 | $132.30 | $128.25 | $131.10 | 5.55M |
| 2/26/2026 | $129.10 | $131.34 | $128.44 | $129.76 | 3.64M |
| 2/25/2026 | $128.70 | $129.78 | $127.02 | $128.95 | 3.02M |
| 2/24/2026 | $125.79 | $129.68 | $125.00 | $128.66 | 3.61M |
| 2/23/2026 | $126.75 | $127.89 | $124.42 | $125.79 | 3.73M |
| 2/20/2026 | $126.33 | $128.80 | $125.60 | $128.78 | 5.80M |
| 2/19/2026 | $128.74 | $129.98 | $125.47 | $127.28 | 4.74M |
| 2/18/2026 | $125.90 | $129.20 | $124.50 | $129.13 | 4.49M |
| 2/17/2026 | $127.56 | $128.00 | $125.45 | $125.56 | 3.77M |
| 2/13/2026 | $126.67 | $130.65 | $125.65 | $126.65 | 4.50M |
| 2/12/2026 | $132.49 | $132.49 | $118.94 | $125.64 | 10.94M |
| 2/11/2026 | $126.97 | $129.76 | $126.97 | $128.67 | 6.93M |
| 2/10/2026 | $127.68 | $129.60 | $127.68 | $128.13 | 3.62M |
| 2/9/2026 | $127.09 | $128.22 | $126.34 | $127.30 | 3.18M |
| 2/6/2026 | $127.99 | $129.95 | $126.54 | $127.42 | 4.13M |
| 2/5/2026 | $127.23 | $127.58 | $126.15 | $126.73 | 4.65M |
| 2/4/2026 | $123.21 | $127.66 | $123.21 | $126.70 | 5.11M |
| 2/3/2026 | $123.35 | $126.39 | $122.21 | $122.41 | 3.82M |
| 2/2/2026 | $124.02 | $125.12 | $123.04 | $124.94 | 4.11M |
| 1/30/2026 | $121.16 | $124.87 | $120.06 | $124.82 | 5.25M |
| 1/29/2026 | $123.09 | $123.34 | $121.33 | $121.72 | 4.73M |
| 1/28/2026 | $124.03 | $125.09 | $121.25 | $121.93 | 6.13M |
| 1/27/2026 | $123.54 | $126.29 | $123.05 | $124.96 | 3.59M |
| 1/26/2026 | $123.91 | $124.98 | $122.97 | $123.92 | 4.26M |
| 1/23/2026 | $124.25 | $124.81 | $123.51 | $124.05 | 3.34M |
| 1/22/2026 | $124.27 | $126.47 | $123.73 | $124.40 | 4.72M |
| 1/21/2026 | $123.96 | $127.12 | $123.68 | $125.08 | 5.20M |
| 1/20/2026 | $122.53 | $125.72 | $121.65 | $123.24 | 5.44M |
| 1/16/2026 | $125.34 | $125.90 | $123.47 | $124.65 | 7.05M |
| 1/15/2026 | $126.00 | $126.36 | $123.71 | $125.28 | 4.05M |
| 1/14/2026 | $124.94 | $126.50 | $124.61 | $125.84 | 3.36M |
| 1/13/2026 | $125.96 | $125.97 | $123.32 | $124.62 | 4.30M |
| 1/12/2026 | $126.98 | $127.27 | $124.20 | $125.32 | 6.31M |
| 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 |