Zoetis Inc (ZTS) Historical Stock Data
125.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZTS is up 0.07% a day on average. There have been 13 days where Zoetis Inc closed green and 17 days where ZTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 123.10 | 125.49 | ↑$2.39 (1.94%) | 123.06 | 125.69 | 2.37M |
| 2025-12-23 | 123.00 | 123.54 | ↑$0.54 (0.44%) | 122.46 | 123.98 | 4.95M |
| 2025-12-22 | 121.99 | 123.78 | ↑$1.79 (1.47%) | 121.12 | 123.94 | 5.47M |
| 2025-12-19 | 122.65 | 122.24 | ↓$0.41 (-0.33%) | 122.18 | 124.50 | 11.30M |
| 2025-12-18 | 122.21 | 122.76 | ↑$0.55 (0.45%) | 122.00 | 125.53 | 7.93M |
| 2025-12-17 | 123.30 | 122.25 | ↓$1.05 (-0.85%) | 122.25 | 124.44 | 7.02M |
| 2025-12-16 | 121.83 | 123.23 | ↑$1.41 (1.15%) | 120.72 | 124.54 | 19.58M |
| 2025-12-15 | 118.79 | 120.98 | ↑$2.19 (1.84%) | 118.70 | 122.55 | 7.16M |
| 2025-12-12 | 119.19 | 118.66 | ↓$0.53 (-0.44%) | 118.21 | 121.08 | 4.99M |
| 2025-12-11 | 118.97 | 117.66 | ↓$1.31 (-1.10%) | 117.14 | 119.83 | 6.15M |
| 2025-12-10 | 115.96 | 118.07 | ↑$2.11 (1.82%) | 115.60 | 118.44 | 5.92M |
| 2025-12-09 | 117.92 | 115.75 | ↓$2.17 (-1.84%) | 115.59 | 118.50 | 4.36M |
| 2025-12-08 | 118.50 | 118.16 | ↓$0.34 (-0.29%) | 117.52 | 120.15 | 5.27M |
| 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 |
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