Skip to main content
Zoetis Inc. (BMV:ZTS)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,196.00
-32.00 (-1.44%)
At close: Dec 4, 2025

Zoetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,159.502,159.502,156.002,156.002,156.00-1.82%233
Dec 4, 20252,227.002,227.002,196.002,196.002,196.00-1.44%48
Dec 3, 20252,273.742,273.742,228.002,228.002,228.00-1.24%31
Dec 2, 20252,294.002,294.002,256.002,256.002,256.00-3.89%19
Nov 26, 20252,359.002,359.002,335.442,347.252,347.250.68%22
Nov 25, 20252,331.302,331.302,331.302,331.302,331.303.73%10
Nov 21, 20252,247.442,247.442,246.942,247.442,247.445.14%496
Nov 20, 20252,150.032,150.032,137.502,137.502,137.500.35%232
Nov 19, 20252,145.092,145.592,130.002,130.002,130.00-2.29%52
Nov 18, 20252,177.932,180.002,177.932,180.002,180.00-1.71%6,819
Nov 14, 20252,218.002,218.002,218.002,218.002,218.00-0.56%11
Nov 13, 20252,226.002,230.502,226.002,230.502,230.500.20%178
Nov 12, 20252,210.002,245.002,210.002,226.002,226.000.72%3,808
Nov 11, 20252,210.002,210.002,210.002,210.002,210.000.45%11
Nov 10, 20252,200.002,200.002,200.002,200.002,200.00-9
Nov 7, 20252,200.002,200.002,200.002,200.002,200.00-2.34%21
Nov 6, 20252,256.782,256.782,252.682,252.682,252.68-3.11%16
Nov 4, 20252,355.002,355.002,325.002,325.002,325.00-12.66%87
Oct 31, 20252,662.002,662.002,662.002,662.002,662.00-0.30%406
Oct 30, 20252,682.002,682.002,670.002,670.002,660.73-1.11%4,829
Oct 29, 20252,700.002,700.002,700.002,700.002,690.63-0.70%27
Oct 22, 20252,721.002,725.002,719.002,719.002,709.560.63%1,672
Oct 21, 20252,699.002,702.002,699.002,702.002,692.620.93%17
Oct 20, 20252,671.502,677.002,671.502,677.002,667.711.56%10,000
Oct 16, 20252,636.002,636.002,636.002,636.002,626.850.73%17
Oct 10, 20252,621.002,621.002,617.002,617.002,607.91-1.76%1,015
Oct 9, 20252,664.002,664.002,664.002,664.002,654.75-0.89%28
Oct 6, 20252,688.002,688.002,688.002,688.002,678.67-0.48%55
Oct 3, 20252,706.172,786.392,701.002,701.002,691.62-0.53%363
Oct 2, 20252,715.502,715.502,715.502,715.502,706.070.62%180
Oct 1, 20252,666.002,702.002,662.032,698.802,689.430.78%2,697
Sep 30, 20252,656.002,679.002,656.002,678.002,668.701.71%570
Sep 26, 20252,637.002,637.002,633.002,633.002,623.862.05%978
Sep 25, 20252,580.002,580.002,580.002,580.002,571.04-1.26%12
Sep 24, 20252,613.002,613.002,612.502,612.802,603.73-0.01%630
Sep 23, 20252,719.012,719.012,596.002,613.002,603.93-1.86%2,043
Sep 22, 20252,680.002,680.002,660.002,662.532,653.29-2.72%1,761
Sep 17, 20252,737.112,737.112,737.112,737.112,727.612.36%109
Sep 15, 20252,750.002,750.002,674.002,674.002,664.72-4.16%108
Sep 11, 20252,781.002,790.002,776.002,790.002,780.31-0.35%145
Sep 10, 20252,799.832,799.832,799.832,799.832,790.11-0.22%55
Sep 8, 20252,806.002,806.002,806.002,806.002,796.26-0.71%6
Sep 3, 20252,826.002,826.002,826.002,826.002,816.19-1.43%10
Aug 28, 20252,868.412,868.412,864.002,867.002,857.05-1.28%192
Aug 26, 20252,904.042,904.042,904.042,904.042,893.96-0.31%11
Aug 22, 20252,913.002,913.002,913.002,913.002,902.890.87%9
Aug 15, 20252,889.002,889.002,888.002,888.002,877.970.71%650
Aug 14, 20252,867.502,867.502,867.502,867.502,857.543.59%52
Aug 11, 20252,768.002,768.002,768.002,768.002,758.390.50%6
Aug 7, 20252,754.002,755.302,754.002,754.182,744.620.59%471
Aug 6, 20252,738.002,738.002,738.002,738.002,728.490.40%7
Aug 5, 20252,732.002,732.002,726.002,727.002,717.53-2.22%501
Aug 1, 20252,789.002,789.002,789.002,789.002,779.32-1.48%177
Jul 30, 20252,831.002,831.002,831.002,831.002,821.17-0.18%82
Jul 29, 20252,836.072,836.072,836.072,836.072,826.220.43%9
Jul 28, 20252,824.002,824.002,824.002,824.002,814.20-0.04%507
Jul 25, 20252,821.002,825.002,810.002,825.002,815.19-0.56%714
Jul 24, 20252,841.002,841.002,841.002,841.002,831.140.21%133
Jul 23, 20252,836.002,836.002,835.002,835.002,825.163.05%510
Jul 21, 20252,759.002,759.002,751.002,751.002,741.45-1.13%49
Jul 18, 20252,782.002,783.002,782.002,782.422,772.76-0.95%642
Jul 17, 20252,809.002,809.002,809.002,809.002,789.90-2.75%47
Jul 16, 20252,888.582,888.582,888.582,888.582,868.94-13
Jul 15, 20252,888.582,888.582,888.582,888.582,868.94-0.70%12
Jul 11, 20252,912.002,912.002,909.002,909.002,889.22-0.48%178
Jul 9, 20252,927.472,927.472,923.102,923.102,903.22-1.25%51
Jul 8, 20252,960.002,960.002,960.002,960.002,939.870.03%15
Jul 3, 20252,959.012,959.012,959.012,959.012,938.89-1.24%13
Jul 2, 20252,993.002,996.312,993.002,996.312,975.940.38%217
Jul 1, 20253,000.003,000.002,985.002,985.002,964.701.43%157
Jun 27, 20252,943.002,943.002,943.002,943.002,922.99-0.44%16
Jun 26, 20252,955.982,955.982,955.982,955.982,935.88-1.33%8
Jun 20, 20252,995.802,995.802,995.802,995.802,975.43-3.05%2,955
Jun 17, 20253,170.003,170.003,090.003,090.003,068.991.15%27
Jun 16, 20253,055.003,055.003,055.003,055.003,034.23-1.67%15
Jun 13, 20253,112.003,112.003,107.003,107.003,085.87-1.47%348
Jun 11, 20253,153.353,153.353,153.353,153.353,131.910.11%126