ZTS - Zoetis Inc.
125.93
-3.030 -2.406%
Share volume: 3,049,953
Last Updated: 03-03-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$128.96
-3.03
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $127.50 | $127.50 | $127.90 | $127.90 | $125.19 | $125.19 | $125.93 | $125.93 | 3,049,953 | $3,049,953.00 |
| 03-02-2026 | $130.05 | $130.05 | $130.05 | $130.05 | $127.09 | $127.09 | $128.96 | $128.96 | 3,063,882 | $3,063,882.00 |
| 02-27-2026 | $128.93 | $128.93 | $132.30 | $132.30 | $128.25 | $128.25 | $131.10 | $131.10 | 5,546,407 | $5,546,407.00 |
| 02-26-2026 | $129.10 | $129.10 | $131.34 | $131.34 | $128.44 | $128.44 | $129.76 | $129.76 | 3,637,594 | $3,637,594.00 |
| 02-25-2026 | $128.70 | $128.70 | $129.78 | $129.78 | $127.02 | $127.02 | $128.95 | $128.95 | 3,024,226 | $3,024,226.00 |
| 02-24-2026 | $125.79 | $125.79 | $129.68 | $129.68 | $125.00 | $125.00 | $128.66 | $128.66 | 3,614,431 | $3,614,431.00 |
| 02-23-2026 | $126.75 | $126.75 | $127.89 | $127.89 | $124.42 | $124.42 | $125.79 | $125.79 | 3,728,143 | $3,728,143.00 |
| 02-20-2026 | $126.33 | $126.33 | $128.80 | $128.80 | $125.60 | $125.60 | $128.78 | $128.78 | 5,799,073 | $5,799,073.00 |
| 02-19-2026 | $128.74 | $128.74 | $129.98 | $129.98 | $125.47 | $125.47 | $127.28 | $127.28 | 4,738,520 | $4,738,520.00 |
| 02-18-2026 | $125.90 | $125.90 | $129.20 | $129.20 | $124.50 | $124.50 | $129.13 | $129.13 | 4,494,863 | $4,494,863.00 |