The highest closing price for Zoetis (ZTS) all-time was $233.80, on December 29, 2021. The latest price is $71.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $77.91 | $78.00 | $69.52 | $71.43 | 86,766,294 |
August 2026 | $79.31 | $80.17 | $71.00 | $77.10 | 138,000,698 |
July 2026 | $71.76 | $79.43 | $71.61 | $77.29 | 121,305,700 |
June 2026 | $76.53 | $82.41 | $70.98 | $71.36 | 155,472,600 |
May 2026 | $115.42 | $115.45 | $71.88 | $77.15 | 195,971,400 |
April 2026 | $116.87 | $122.47 | $112.19 | $114.17 | 68,100,400 |
March 2026 | $128.59 | $128.59 | $112.02 | $116.88 | 92,698,600 |
February 2026 | $122.63 | $131.00 | $117.61 | $129.63 | 89,335,100 |
January 2026 | $124.45 | $129.11 | $118.71 | $123.42 | 92,996,900 |
December 2025 | $126.21 | $127.58 | $113.81 | $123.88 | 131,754,700 |
November 2025 | $141.16 | $142.60 | $113.47 | $126.20 | 105,935,600 |
October 2025 | $143.56 | $145.99 | $138.00 | $141.87 | 64,890,300 |
September 2025 | $152.06 | $152.45 | $136.71 | $143.56 | 58,980,800 |
August 2025 | $143.43 | $157.46 | $141.53 | $153.45 | 66,191,300 |
July 2025 | $151.51 | $158.19 | $142.57 | $143.04 | 70,386,200 |
June 2025 | $164.11 | $168.42 | $150.85 | $152.50 | 58,660,600 |
May 2025 | $153.09 | $166.04 | $145.70 | $164.90 | 67,452,500 |
April 2025 | $159.75 | $162.11 | $136.15 | $152.94 | 63,411,400 |
March 2025 | $162.02 | $172.50 | $154.27 | $160.46 | 52,813,200 |
February 2025 | $164.76 | $172.89 | $150.39 | $162.98 | 74,287,300 |
January 2025 | $160.19 | $170.48 | $156.03 | $166.55 | 53,785,800 |
December 2024 | $170.79 | $176.69 | $156.87 | $158.31 | 50,091,600 |
November 2024 | $174.87 | $177.91 | $164.50 | $170.28 | 59,158,100 |
October 2024 | $189.45 | $190.52 | $173.67 | $173.71 | 40,416,800 |
September 2024 | $177.10 | $194.18 | $175.99 | $189.39 | 38,423,900 |
Daily pricing data for Zoetis dates back to 2/1/2013, and may be incomplete.