Zoetis Inc (ZTS) Historical Stock Data
118.65 ↓1.76 (-1.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZTS is down -0.16% a day on average. There have been 12 days where Zoetis Inc closed green and 18 days where ZTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 120.79 | 118.65 | ↓$2.14 (-1.77%) | 118.47 | 121.33 | 4.28M |
| 2025-12-04 | 122.46 | 120.41 | ↓$2.05 (-1.67%) | 119.72 | 123.31 | 4.94M |
| 2025-12-03 | 125.28 | 122.57 | ↓$2.71 (-2.16%) | 121.25 | 125.80 | 5.02M |
| 2025-12-02 | 126.00 | 124.44 | ↓$1.56 (-1.24%) | 122.52 | 126.00 | 6.90M |
| 2025-12-01 | 128.19 | 127.25 | ↓$0.94 (-0.73%) | 127.17 | 129.58 | 4.21M |
| 2025-11-28 | 128.32 | 128.18 | ↓$0.14 (-0.11%) | 127.75 | 129.31 | 2.14M |
| 2025-11-26 | 127.55 | 127.69 | ↑$0.14 (0.11%) | 126.93 | 129.06 | 3.20M |
| 2025-11-25 | 123.78 | 127.89 | ↑$4.11 (3.32%) | 123.45 | 129.04 | 6.02M |
| 2025-11-24 | 121.63 | 122.87 | ↑$1.24 (1.02%) | 120.27 | 122.94 | 7.83M |
| 2025-11-21 | 116.38 | 122.06 | ↑$5.68 (4.88%) | 116.00 | 122.36 | 6.37M |
| 2025-11-20 | 117.40 | 115.89 | ↓$1.51 (-1.29%) | 115.71 | 118.43 | 3.96M |
| 2025-11-19 | 118.69 | 117.08 | ↓$1.61 (-1.36%) | 115.25 | 118.96 | 5.42M |
| 2025-11-18 | 118.43 | 118.14 | ↓$0.28 (-0.24%) | 117.09 | 119.13 | 6.74M |
| 2025-11-17 | 120.71 | 118.80 | ↓$1.91 (-1.58%) | 118.35 | 121.09 | 4.71M |
| 2025-11-14 | 121.06 | 120.82 | ↓$0.24 (-0.20%) | 120.33 | 121.90 | 2.96M |
| 2025-11-13 | 121.08 | 121.16 | ↑$0.08 (0.07%) | 120.69 | 122.52 | 3.83M |
| 2025-11-12 | 120.18 | 121.25 | ↑$1.07 (0.89%) | 119.76 | 122.96 | 5M |
| 2025-11-11 | 119.67 | 120.12 | ↑$0.45 (0.38%) | 119.58 | 121.34 | 5.57M |
| 2025-11-10 | 120.43 | 119.79 | ↓$0.64 (-0.53%) | 118.52 | 121.31 | 4.83M |
| 2025-11-07 | 119.56 | 120.24 | ↑$0.68 (0.57%) | 117.26 | 120.27 | 5.81M |
| 2025-11-06 | 120.60 | 119.56 | ↓$1.04 (-0.86%) | 119.06 | 121.50 | 7.26M |
| 2025-11-05 | 124.20 | 120.49 | ↓$3.71 (-2.99%) | 119.07 | 124.46 | 8.36M |
| 2025-11-04 | 124.83 | 124.46 | ↓$0.37 (-0.30%) | 122.03 | 128.11 | 11.92M |
| 2025-11-03 | 143.37 | 144.35 | ↑$0.98 (0.68%) | 142.14 | 144.83 | 3.99M |
| 2025-10-31 | 142.57 | 144.09 | ↑$1.52 (1.07%) | 142.31 | 144.68 | 2.44M |
| 2025-10-30 | 142.44 | 144.10 | ↑$1.66 (1.17%) | 142.44 | 145.04 | 2.47M |
| 2025-10-29 | 145.25 | 143.94 | ↓$1.31 (-0.90%) | 143.72 | 146.11 | 3.13M |
| 2025-10-28 | 146.82 | 145.41 | ↓$1.41 (-0.96%) | 145.32 | 147.46 | 2.93M |
| 2025-10-27 | 146.53 | 147.53 | ↑$1.00 (0.68%) | 145.41 | 147.90 | 2.32M |
| 2025-10-24 | 147.12 | 145.94 | ↓$1.18 (-0.80%) | 145.91 | 147.49 | 1.38M |
Create an account or log in to view more rows.
$ZTS buy and hold and get rewarded
$ZTS wtf?
$ZTS we had no volume for days before the last big rip
$ZTS red day ahead
$ZTS taking off soon
$ZTS volume = money
$ZTS go time
$ZTS due for a spike!
$ZTS Up! Up! Up! Up! Up! Up! Up!
$ZTS the market is selling off