Skip to main content
Zoetis Inc. (BMV:ZTS)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,052.17
0.00 (0.00%)
At close: Apr 28, 2026

Zoetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,052.172,052.172,052.172,052.172,052.171.58%73
Apr 23, 20262,020.282,020.282,020.282,020.282,020.28-3.66%7
Apr 17, 20262,097.102,097.102,097.002,097.002,087.870.82%185
Apr 15, 20262,080.002,080.002,080.002,080.002,070.94-0.22%933
Apr 14, 20262,084.562,084.562,084.562,084.562,075.482.00%13
Apr 10, 20262,041.002,049.002,041.002,043.722,034.82-2.21%84
Apr 8, 20262,090.002,090.002,090.002,090.002,080.90-0.38%8
Apr 1, 20262,106.002,106.002,098.002,098.002,088.861.35%50
Mar 27, 20262,070.002,070.002,070.002,070.002,060.98-1.38%59
Mar 26, 20262,099.002,099.002,099.002,099.002,089.861.25%114
Mar 24, 20262,073.002,073.002,073.002,073.002,063.970.76%70
Mar 23, 20262,057.302,057.302,057.302,057.302,048.34-4.48%22
Mar 17, 20262,153.802,153.802,153.802,153.802,144.424.71%66
Mar 13, 20262,079.212,079.212,057.002,057.002,048.04-6.92%230
Mar 4, 20262,210.002,210.002,210.002,210.002,200.37-1.07%60
Mar 3, 20262,235.002,235.002,234.002,234.002,224.27-1.59%84
Feb 27, 20262,270.002,270.002,270.002,270.002,260.112.02%8
Feb 25, 20262,223.002,225.002,223.002,225.002,215.311.53%262
Feb 20, 20262,191.472,191.472,191.472,191.472,181.92-0.39%40
Feb 19, 20262,200.002,200.002,200.002,200.002,190.420.38%5
Feb 18, 20262,191.702,191.702,191.702,191.702,182.15-1.55%75
Feb 12, 20262,226.192,226.192,226.192,226.192,216.490.51%309
Feb 5, 20262,214.882,214.882,214.882,214.882,205.232.79%12
Feb 4, 20262,154.702,154.702,154.702,154.702,145.311.49%48
Jan 29, 20262,123.002,123.002,123.002,123.002,113.750.62%9
Jan 28, 20262,110.002,110.002,110.002,110.002,100.81-2.76%12
Jan 23, 20262,170.002,170.002,170.002,170.002,160.55-0.55%21
Jan 22, 20262,188.002,188.002,182.002,182.002,172.490.76%36
Jan 20, 20262,165.502,165.502,165.502,165.502,156.07-2.89%40
Jan 14, 20262,228.032,240.002,228.032,230.002,211.000.04%54
Jan 12, 20262,255.002,255.002,229.002,229.002,210.01-2.32%28
Jan 9, 20262,292.002,292.002,282.002,282.002,262.55-2.55%37
Jan 6, 20262,353.002,353.002,341.802,341.802,321.844.54%86
Jan 2, 20262,240.002,240.002,240.002,240.002,220.91-1.10%137
Dec 29, 20252,265.002,265.002,265.002,265.002,245.700.50%14
Dec 26, 20252,253.622,253.622,253.622,253.622,234.421.71%968
Dec 22, 20252,215.802,215.802,215.802,215.802,196.92-0.55%379
Dec 19, 20252,228.002,228.002,228.002,228.002,209.01-5
Dec 18, 20252,228.002,228.002,228.002,228.002,209.010.68%82
Dec 17, 20252,213.002,213.002,213.002,213.002,194.14-0.23%34
Dec 16, 20252,200.002,218.002,200.002,218.002,199.104.03%10,755
Dec 11, 20252,157.002,157.002,132.002,132.002,113.830.52%7,087
Dec 10, 20252,120.002,121.002,120.002,121.002,102.93-0.69%33
Dec 9, 20252,108.002,135.752,108.002,135.752,117.55-1.85%765
Dec 8, 20252,176.002,176.002,176.002,176.002,157.460.93%160
Dec 5, 20252,159.502,159.502,156.002,156.002,137.63-1.82%233
Dec 4, 20252,227.002,227.002,196.002,196.002,177.29-1.44%48
Dec 3, 20252,273.742,273.742,228.002,228.002,209.01-1.24%31
Dec 2, 20252,294.002,294.002,256.002,256.002,236.78-3.89%19
Nov 26, 20252,359.002,359.002,335.442,347.252,327.250.68%22
Nov 25, 20252,331.302,331.302,331.302,331.302,311.433.73%10
Nov 21, 20252,247.442,247.442,246.942,247.442,228.295.14%496
Nov 20, 20252,150.032,150.032,137.502,137.502,119.290.35%232
Nov 19, 20252,145.092,145.592,130.002,130.002,111.85-2.29%52
Nov 18, 20252,177.932,180.002,177.932,180.002,161.42-1.71%6,819
Nov 14, 20252,218.002,218.002,218.002,218.002,199.10-0.56%11
Nov 13, 20252,226.002,230.502,226.002,230.502,211.490.20%178
Nov 12, 20252,210.002,245.002,210.002,226.002,207.030.72%3,808
Nov 11, 20252,210.002,210.002,210.002,210.002,191.170.45%11
Nov 10, 20252,200.002,200.002,200.002,200.002,181.25-9
Nov 7, 20252,200.002,200.002,200.002,200.002,181.25-2.34%21
Nov 6, 20252,256.782,256.782,252.682,252.682,233.48-3.11%16
Nov 4, 20252,355.002,355.002,325.002,325.002,305.19-12.66%87
Oct 31, 20252,662.002,662.002,662.002,662.002,639.32-0.30%406
Oct 30, 20252,682.002,682.002,670.002,670.002,638.06-1.11%4,829