NYSE, ZTS End of Day and Historical Stock Data [Zoetis Inc Cl A]

27 Jun 2025

LAST: 156.2	CHANGE: 0.38	OPEN: 156.3	HIGH: 157.3	ASK: 0.0	VOLUME: 2.99M
LAST: 156.2	CHG(%): 0.24	PREV: 155.8	LOW: 155.4	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
13 Aug 25	149.6	152.8	148.9	152.4	3.33M
12 Aug 25	148.9	149.9	148.3	149.8	2.58M
11 Aug 25	147.7	149.8	147.4	149.0	3.07M
08 Aug 25	148.4	149.0	146.3	147.4	2.06M
07 Aug 25	147.5	149.0	146.9	148.2	3.79M
06 Aug 25	146.2	147.3	144.3	146.5	4.99M
05 Aug 25	160.1	160.1	144.5	146.1	7.34M
04 Aug 25	151.3	152.6	148.8	151.8	6.27M
01 Aug 25	146.2	147.8	145.1	147.4	3.15M
31 Jul 25	148.0	148.8	145.3	145.8	4.86M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

156.2