BMV · ZTS · stock
Zoetis Inc. (ZTS) stock price history
Every BMV trading session of Zoetis Inc. from Jun 4, 2018 to Sep 28, 2026: 2,093 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZTS adjusted close, 2018 to 2026
- MX$4,949
- All time high, 2021
- MX$2,783
- 52 week high, MX$1,222 low
- 2,093
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
ZTS key facts
- Zoetis Inc. (ZTS) closed at MX$1,250 on Sep 28, 2026 on BMV.
- ZTS's all time high close is MX$4,949, set on Dec 22, 2021; its all time low close is MX$1,230 on Sep 21, 2026.
- ZTS's 52 week range is MX$1,222 to MX$2,783.
- ZTS returned -52.5% over the year to Sep 28, 2026 and -68.6% over five years.
- Since Jun 4, 2018 ZTS returned -26%, -3.6% a year compounded.
- ZTS's deepest drawdown was -75.1% from Jan 3, 2022 to Sep 21, 2026.
- DataCedar holds 2,093 daily sessions of ZTS history from Jun 4, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZTS price chart, 2018 to 2026
ZTS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | -6.5% |
| 6 months | -39.6% |
| Year to date | -44.8% |
| 1 year | -52.5% |
| 3 years | -59.6% |
| 5 years | -68.6% |
| 10 years | n/a |
| Since Jun 4, 2018 | -26.4% |
| Compound annual growth, 8.3 years | -3.6% |
ZTS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$4,949 on Dec 22, 2021
- All time low close
- MX$1,230 on Sep 21, 2026
- 52 week high
- MX$2,783 on Oct 3, 2025
- 52 week low
- MX$1,222 on Sep 21, 2026
- Deepest drawdown
- -75.1% from Jan 3, 2022 to Sep 21, 2026, not yet recovered
- Best single session
- +10.9% on Nov 8, 2018
- Worst single session
- -23.4% on May 7, 2026
- Volatility, 1 year annualised
- 40.9%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2021, +57%
- Worst calendar year
- 2022, -44%
ZTS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jun 4, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$2,238 | MX$2,351 | MX$1,222 | MX$1,250 | -44.8% | 83.6K | 185 |
| 2025 | MX$3,345 | MX$3,607 | MX$2,106 | MX$2,263 | -32.7% | 139.8K | 251 |
| 2024 | MX$3,362 | MX$3,852 | MX$2,478 | MX$3,365 | +1.9% | 176.9K | 251 |
| 2023 | MX$2,783 | MX$3,417 | MX$2,754 | MX$3,303 | +18.7% | 80.1K | 251 |
| 2022 | MX$4,949 | MX$4,949 | MX$2,593 | MX$2,783 | -43.8% | 52.9K | 252 |
| 2021 | MX$3,160 | MX$4,949 | MX$3,160 | MX$4,949 | +56.6% | 24K | 253 |
| 2020 | MX$2,494 | MX$3,628 | MX$2,485 | MX$3,160 | +26.7% | 64.2K | 252 |
| 2019 | MX$1,597 | MX$2,506 | MX$1,597 | MX$2,494 | +56.2% | 45.3K | 251 |
| 2018 | MX$1,700 | MX$1,924 | MX$1,597 | MX$1,597 | n/a | 30.2K | 147 |
ZTS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$1,250 | -4.4% |
| August 2026 | MX$1,308 | -1.4% |
| July 2026 | MX$1,326 | +4.9% |
| June 2026 | MX$1,264 | -6.3% |
| May 2026 | MX$1,349 | -32.4% |
| April 2026 | MX$1,995 | -3.6% |
| March 2026 | MX$2,069 | -8.8% |
| February 2026 | MX$2,269 | +6.9% |
| January 2026 | MX$2,122 | -6.2% |
| December 2025 | MX$2,263 | -3.5% |
| November 2025 | MX$2,345 | -11.8% |
| October 2025 | MX$2,660 | -0.6% |
About the ZTS data
Daily bars. 2,093 sessions from Jun 4, 2018 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 4, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ZTS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
ZTS share price history
