ZTS - Zoetis Inc
120.82
-0.340 -0.281%
Share volume: 2,964,888
Last Updated: 11-14-2025
Pharmaceutical Products/Pharmaceutical Preparations:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$121.16
-0.34
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 11-14-2025 | $121.06 | $121.06 | $121.90 | $121.90 | $120.33 | $120.33 | $120.82 | $120.82 | 2,964,888 | $2,946,746.00 |
| 11-13-2025 | $121.08 | $121.08 | $122.52 | $122.52 | $120.69 | $120.69 | $121.16 | $121.16 | 3,826,698 | $3,826,698.00 |
| 11-12-2025 | $120.18 | $120.18 | $122.96 | $122.96 | $119.76 | $119.76 | $121.25 | $121.25 | 5,002,927 | $5,002,927.00 |
| 11-11-2025 | $119.67 | $119.67 | $121.34 | $121.34 | $119.58 | $119.58 | $120.12 | $120.12 | 5,575,003 | $5,575,003.00 |
| 11-10-2025 | $120.43 | $120.43 | $121.31 | $121.31 | $118.52 | $118.52 | $119.79 | $119.79 | 4,828,419 | $4,828,419.00 |
| 11-07-2025 | $119.56 | $119.56 | $120.27 | $120.27 | $117.26 | $117.26 | $120.24 | $120.24 | 5,808,839 | $5,808,839.00 |
| 11-06-2025 | $120.60 | $120.60 | $121.50 | $121.50 | $119.06 | $119.06 | $119.56 | $119.56 | 7,261,104 | $7,261,104.00 |
| 11-05-2025 | $124.20 | $124.20 | $124.46 | $124.46 | $119.07 | $119.07 | $120.49 | $120.49 | 8,355,343 | $8,355,343.00 |
| 11-04-2025 | $124.83 | $124.83 | $128.11 | $128.11 | $122.00 | $122.00 | $124.46 | $124.46 | 11,921,501 | $11,921,501.00 |
| 11-03-2025 | $143.37 | $143.37 | $144.83 | $144.83 | $142.14 | $142.14 | $144.35 | $144.35 | 3,994,488 | $3,994,488.00 |