ZTS·Historical Data
Explore ZTS's full daily price history. Download OHLC data as CSV and track long-term trends.
Zoetis (ZTS) — OHLC preview (2013-02-01 to 2026-10-16)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | 78.29 | 80.59 | 78.29 | 79.38 | — |
| 2026-10-15 | 76.7 | 79.15 | 76.52 | 78.42 | — |
| 2026-10-14 | 74.54 | 75.89 | 74.25 | 75.29 | — |
| 2026-10-13 | 75.98 | 75.97 | 74.28 | 74.3 | — |
| 2026-10-12 | 75 | 75.68 | 74.17 | 75.65 | — |
| 2026-10-09 | 73.04 | 74.84 | 73 | 74.81 | — |
| 2026-10-08 | 71.36 | 73.75 | 71.15 | 73.08 | — |
| 2026-10-07 | 71.73 | 72.09 | 71.11 | 71.55 | — |
| 2026-10-06 | 71.88 | 72.3 | 70.6 | 71.33 | — |
| 2026-10-05 | 69.41 | 71.46 | 69 | 71.41 | — |
| 2026-10-02 | 69.12 | 70.1 | 68.78 | 69.69 | — |
| 2026-10-01 | 70 | 70.86 | 68.92 | 69.1 | — |
| 2026-09-30 | 70.55 | 70.76 | 69.52 | 69.83 | — |
| 2026-09-29 | 71.4 | 71.67 | 70 | 70.3 | — |
| 2026-09-28 | 70.5 | 71.68 | 70.08 | 71.43 | — |
| 2026-09-25 | 70 | 71.07 | 69.52 | 71.05 | — |
| 2026-09-24 | 71.85 | 72.36 | 69.93 | 70.27 | — |
| 2026-09-23 | 72.75 | 73.48 | 71.55 | 71.61 | — |
| 2026-09-21 | 72.06 | 72.48 | 70.26 | 71.33 | — |
| 2026-09-18 | 72.57 | 73.05 | 71.4 | 71.4 | — |
| 2026-09-17 | 73.35 | 73.44 | 72 | 73.02 | — |
| 2026-09-16 | 73.47 | 73.9 | 72.92 | 73 | — |
| 2026-09-15 | 72.91 | 73.78 | 72.72 | 73.43 | — |
| 2026-09-14 | 74.2 | 74.82 | 73.49 | 73.67 | — |
| 2026-09-11 | 73.24 | 73.5 | 71.5 | 72.97 | — |
| 2026-09-10 | 73.07 | 73.4 | 72.36 | 72.86 | — |
| 2026-09-09 | 73.5 | 74.08 | 73.09 | 73.31 | — |
| 2026-09-08 | 74.8 | 75.1 | 73.48 | 73.56 | — |
| 2026-09-04 | 75.08 | 75.84 | 74.83 | 75.81 | — |
| 2026-09-02 | 77.46 | 77.85 | 75.88 | 76.17 | — |