The closing price for Zoetis (ZTS) on Thursday was $117.94. It was up 1.7% for the day (up 0.6% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 02 2026 20:00 | $117.94 | $117.94 | $117.94 | $117.94 | — |
April 02 2026 19:30 | $117.46 | $117.84 | $117.36 | $117.57 | 214,348 |
April 02 2026 18:30 | $117.47 | $117.62 | $117.23 | $117.42 | 148,998 |
April 02 2026 17:30 | $117.30 | $117.50 | $117.13 | $117.46 | 108,881 |
April 02 2026 16:30 | $117.72 | $117.72 | $117.19 | $117.28 | 112,396 |
April 02 2026 15:30 | $117.59 | $117.90 | $117.38 | $117.73 | 167,185 |
April 02 2026 14:30 | $116.45 | $118.65 | $116.01 | $117.65 | 282,906 |
April 02 2026 13:30 | $116.00 | $116.48 | $115.37 | $116.45 | 150,285 |
Daily pricing data for Zoetis dates back to 2/1/2013, and may be incomplete.
