The closing price for Zoetis (ZTS) last year was $124.74, on December 31. It was down 22.7% for the year. The latest price is $77.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $124.96 | $125.75 | $124.69 | $124.74 | 2,943,300 |
December 30 2025 | $124.47 | $126.51 | $124.38 | $125.33 | 3,230,200 |
December 29 2025 | $125.08 | $125.76 | $124.48 | $124.90 | 4,465,600 |
December 26 2025 | $124.09 | $125.24 | $123.73 | $125.15 | 3,226,800 |
December 24 2025 | $122.05 | $124.61 | $122.01 | $124.42 | 2,369,000 |
December 23 2025 | $121.95 | $122.92 | $121.41 | $122.48 | 4,952,000 |
December 22 2025 | $120.95 | $122.88 | $120.08 | $122.72 | 5,468,700 |
December 19 2025 | $121.60 | $123.43 | $121.13 | $121.19 | 11,297,500 |
December 18 2025 | $121.16 | $124.46 | $120.96 | $121.71 | 7,929,800 |
December 17 2025 | $122.24 | $123.37 | $121.20 | $121.20 | 7,021,400 |
December 16 2025 | $120.79 | $123.47 | $119.69 | $122.17 | 19,575,300 |
December 15 2025 | $117.77 | $121.50 | $117.68 | $119.94 | 7,159,500 |
December 12 2025 | $118.17 | $120.04 | $117.20 | $117.64 | 5,071,100 |
December 11 2025 | $117.95 | $118.80 | $116.14 | $116.65 | 6,150,000 |
December 10 2025 | $114.97 | $117.43 | $114.61 | $117.06 | 5,915,600 |
December 09 2025 | $116.91 | $117.49 | $114.60 | $114.76 | 4,364,400 |
December 08 2025 | $117.49 | $119.12 | $116.51 | $117.15 | 5,272,600 |
December 05 2025 | $119.76 | $120.29 | $117.46 | $117.63 | 4,279,500 |
December 04 2025 | $121.41 | $122.25 | $118.69 | $119.38 | 4,938,900 |
December 03 2025 | $124.21 | $124.72 | $120.21 | $121.52 | 5,019,700 |
December 02 2025 | $124.92 | $124.92 | $121.47 | $123.37 | 6,896,900 |
December 01 2025 | $127.09 | $128.47 | $126.08 | $126.16 | 4,206,900 |
November 28 2025 | $127.22 | $128.20 | $126.66 | $127.08 | 2,143,000 |
November 26 2025 | $126.46 | $127.95 | $125.84 | $126.60 | 3,199,000 |
November 25 2025 | $122.72 | $127.93 | $122.39 | $126.79 | 6,021,600 |
Daily pricing data for Zoetis dates back to 2/1/2013, and may be incomplete.