5 DAY PERFORMANCE
-2.62%
1 MONTH PERFORMANCE
+0.59%
3 MONTH PERFORMANCE
-6.89%
6 MONTH PERFORMANCE
-13.18%
YEAR-TO-DATE PERFORMANCE
+1.82%
1 YEAR PERFORMANCE
-5.86%
Zoetis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $160.65 | $160.39 (-0.16%) | $161.55 | $159.56 | 1.74 M | $72.84 B |
| 03/12/2025 | $163.24 | $161.68 (-0.96%) | $163.99 | $160.52 | 2.38 M | $73.44 B |
| 03/11/2025 | $170.62 | $164.39 (-3.65%) | $171.82 | $164.14 | 3.51 M | $74.67 B |
| 03/10/2025 | $169.65 | $171.80 (1.27%) | $177.00 | $169.64 | 3.18 M | $78.03 B |
| 03/07/2025 | $166.86 | $170.37 (2.1%) | $170.93 | $166.76 | 3.30 M | $77.38 B |
| 03/06/2025 | $165.93 | $167.25 (0.8%) | $167.73 | $165.28 | 3.01 M | $75.96 B |
| 03/05/2025 | $169.43 | $167.00 (-1.43%) | $172.06 | $165.22 | 3.67 M | $75.85 B |
| 03/04/2025 | $171.39 | $169.90 (-0.87%) | $174.80 | $169.18 | 3.01 M | $77.17 B |
| 03/03/2025 | $166.25 | $170.53 (2.57%) | $170.60 | $166.08 | 3.02 M | $77.45 B |
| 02/28/2025 | $165.89 | $167.24 (0.81%) | $167.62 | $163.89 | 3.33 M | $75.96 B |
| 02/27/2025 | $164.60 | $164.98 (0.23%) | $167.45 | $164.50 | 2.25 M | $74.93 B |
| 02/26/2025 | $168.21 | $164.99 (-1.91%) | $169.00 | $164.88 | 2.61 M | $74.94 B |
| 02/25/2025 | $165.90 | $168.53 (1.59%) | $168.99 | $163.35 | 4.00 M | $76.55 B |
| 02/24/2025 | $162.08 | $165.31 (1.99%) | $165.57 | $160.82 | 3.70 M | $75.08 B |
| 02/21/2025 | $157.78 | $160.46 (1.7%) | $160.91 | $157.60 | 3.30 M | $72.88 B |
| 02/20/2025 | $156.64 | $157.42 (0.5%) | $158.45 | $155.78 | 4.35 M | $71.50 B |
| 02/19/2025 | $156.54 | $156.64 (0.06%) | $157.57 | $155.15 | 4.02 M | $71.15 B |
| 02/18/2025 | $156.47 | $156.48 (0.01%) | $157.08 | $154.32 | 6.90 M | $71.07 B |
| 02/14/2025 | $163.98 | $157.52 (-3.94%) | $164.54 | $156.34 | 7.66 M | $71.55 B |
| 02/13/2025 | $161.99 | $164.93 (1.81%) | $166.11 | $154.38 | 12.30 M | $74.91 B |
| 02/12/2025 | $172.46 | $173.88 (0.82%) | $174.12 | $171.53 | 2.89 M | $78.98 B |
| 02/11/2025 | $171.18 | $174.29 (1.82%) | $174.84 | $170.71 | 2.31 M | $79.16 B |
| 02/10/2025 | $171.43 | $171.91 (0.28%) | $172.54 | $170.52 | 2.94 M | $78.08 B |
| 02/07/2025 | $174.22 | $171.43 (-1.6%) | $175.50 | $170.93 | 1.93 M | $77.86 B |
| 02/06/2025 | $176.03 | $174.12 (-1.09%) | $177.40 | $174.00 | 2.42 M | $79.09 B |
| 02/05/2025 | $172.55 | $175.67 (1.81%) | $176.36 | $172.09 | 2.09 M | $79.79 B |
| 02/04/2025 | $172.10 | $172.24 (0.08%) | $173.15 | $170.11 | 2.70 M | $78.23 B |
| 02/03/2025 | $169.06 | $171.94 (1.7%) | $173.11 | $168.28 | 2.60 M | $78.10 B |
| 01/31/2025 | $171.74 | $170.90 (-0.49%) | $173.34 | $170.68 | 2.63 M | $77.62 B |
| 01/30/2025 | $171.64 | $172.71 (0.62%) | $174.08 | $171.36 | 1.79 M | $78.44 B |
| 01/29/2025 | $169.70 | $170.22 (0.31%) | $171.19 | $169.00 | 2.14 M | $77.31 B |
| 01/28/2025 | $173.25 | $170.42 (-1.63%) | $174.93 | $169.46 | 2.16 M | $77.40 B |
| 01/27/2025 | $168.32 | $173.03 (2.8%) | $173.48 | $168.32 | 2.40 M | $78.59 B |
| 01/24/2025 | $166.06 | $168.61 (1.54%) | $169.08 | $165.95 | 2.47 M | $76.58 B |
| 01/23/2025 | $166.39 | $166.96 (0.34%) | $167.30 | $163.58 | 2.32 M | $75.83 B |
| 01/22/2025 | $166.92 | $166.63 (-0.17%) | $167.94 | $164.73 | 1.61 M | $75.68 B |
| 01/21/2025 | $166.64 | $167.53 (0.53%) | $167.83 | $164.69 | 4.70 M | $76.09 B |
| 01/17/2025 | $168.90 | $165.89 (-1.78%) | $169.67 | $165.81 | 4.66 M | $75.35 B |
| 01/16/2025 | $166.46 | $169.37 (1.75%) | $169.78 | $165.93 | 2.80 M | $76.93 B |
| 01/15/2025 | $166.10 | $167.17 (0.64%) | $167.98 | $165.39 | 2.99 M | $75.93 B |
| 01/14/2025 | $166.42 | $164.41 (-1.21%) | $167.14 | $161.58 | 3.61 M | $74.68 B |
| 01/13/2025 | $163.55 | $166.32 (1.69%) | $166.87 | $162.68 | 2.31 M | $75.54 B |
| 01/10/2025 | $163.60 | $163.32 (-0.17%) | $165.00 | $162.88 | 3.18 M | $74.18 B |
| 01/08/2025 | $162.97 | $165.02 (1.26%) | $165.14 | $161.38 | 2.35 M | $74.95 B |
| 01/07/2025 | $163.20 | $163.49 (0.18%) | $165.50 | $161.36 | 2.49 M | $74.26 B |
| 01/06/2025 | $162.77 | $165.90 (1.92%) | $167.58 | $162.04 | 2.73 M | $75.35 B |
| 01/03/2025 | $162.24 | $163.31 (0.66%) | $163.87 | $160.59 | 2.21 M | $74.18 B |
| 01/02/2025 | $164.87 | $162.61 (-1.37%) | $165.66 | $162.00 | 2.23 M | $73.86 B |
| 12/31/2024 | $162.90 | $162.93 (0.02%) | $163.75 | $161.87 | 1.33 M | $74.00 B |
| 12/30/2024 | $163.89 | $162.24 (-1.01%) | $164.05 | $161.45 | 1.53 M | $73.69 B |
| 12/27/2024 | $164.95 | $164.60 (-0.21%) | $166.53 | $163.52 | 1.80 M | $74.76 B |
| 12/26/2024 | $163.72 | $165.52 (1.1%) | $165.79 | $163.02 | 2.17 M | $75.18 B |
| 12/24/2024 | $163.70 | $164.70 (0.61%) | $165.04 | $162.74 | 1.02 M | $74.81 B |
| 12/23/2024 | $164.84 | $164.28 (-0.34%) | $165.83 | $162.73 | 2.44 M | $74.62 B |
| 12/20/2024 | $163.76 | $164.84 (0.66%) | $166.39 | $163.53 | 6.22 M | $74.87 B |
| 12/19/2024 | $166.59 | $163.52 (-1.84%) | $167.44 | $163.37 | 3.71 M | $74.27 B |
| 12/18/2024 | $170.07 | $167.01 (-1.8%) | $170.94 | $166.90 | 2.73 M | $75.86 B |
| 12/17/2024 | $175.00 | $170.79 (-2.41%) | $177.32 | $169.52 | 3.02 M | $77.57 B |
| 12/16/2024 | $177.99 | $175.81 (-1.22%) | $179.29 | $175.79 | 1.94 M | $79.85 B |
| 12/13/2024 | $178.98 | $178.18 (-0.45%) | $181.85 | $176.63 | 1.65 M | $80.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
