Skip to main content
Zoetis Inc. (ZTS)
NYSE: ZTS · Real-Time Price · USD
118.65
-1.76 (-1.46%)
At close: Dec 5, 2025, 4:00 PM EST
118.80
+0.15 (0.13%)
After-hours: Dec 5, 2025, 7:58 PM EST

Zoetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025120.79121.33118.47118.65118.65-1.46%4,092,497
Dec 4, 2025122.46123.31119.72120.41120.41-1.76%4,938,660
Dec 3, 2025125.28125.80121.25122.57122.57-1.50%5,019,659
Dec 2, 2025126.00126.00122.52124.44124.44-2.21%6,670,029
Dec 1, 2025128.19129.58127.17127.25127.25-0.73%4,206,518
Nov 28, 2025128.32129.31127.75128.18128.180.38%2,142,999
Nov 26, 2025127.55129.06126.93127.69127.69-0.16%3,199,150
Nov 25, 2025123.78129.04123.45127.89127.894.09%6,021,652
Nov 24, 2025121.63122.94120.27122.87122.870.66%7,826,909
Nov 21, 2025116.38122.36116.00122.06122.065.32%6,375,011
Nov 20, 2025117.40118.43115.71115.89115.89-1.02%3,961,124
Nov 19, 2025118.69118.96115.25117.08117.08-0.90%5,415,838
Nov 18, 2025118.43119.13117.09118.14118.14-0.56%6,740,960
Nov 17, 2025120.71121.09118.35118.80118.80-1.67%4,714,767
Nov 14, 2025121.06121.90120.33120.82120.82-0.28%2,964,888
Nov 13, 2025121.08122.52120.69121.16121.16-0.07%3,826,698
Nov 12, 2025120.18122.96119.76121.25121.250.94%5,002,927
Nov 11, 2025119.67121.34119.58120.12120.120.28%5,575,003
Nov 10, 2025120.43121.31118.52119.79119.79-0.37%4,828,419
Nov 7, 2025119.56120.27117.26120.24120.240.57%5,808,839
Nov 6, 2025120.60121.50119.06119.56119.56-0.77%7,261,104
Nov 5, 2025124.20124.46119.07120.49120.49-3.19%8,355,343
Nov 4, 2025124.83128.11122.00124.46124.46-13.78%11,921,501
Nov 3, 2025143.37144.83142.14144.35144.350.18%3,994,488
Oct 31, 2025142.57144.68142.31144.09144.09-0.01%3,338,157
Oct 30, 2025142.44145.04142.44144.10143.600.11%2,476,007
Oct 29, 2025145.25146.11143.72143.94143.44-1.01%3,186,223
Oct 28, 2025146.82147.46145.32145.41144.91-1.44%2,934,392
Oct 27, 2025146.53147.93145.41147.53147.021.09%2,317,383
Oct 24, 2025147.12147.49145.91145.94145.43-0.31%1,375,143
Oct 23, 2025146.00147.51145.18146.39145.88-0.49%1,566,264
Oct 22, 2025146.40148.30145.73147.11146.600.70%2,875,465
Oct 21, 2025144.83147.27144.55146.09145.580.71%2,073,392
Oct 20, 2025143.87145.69143.51145.06144.560.69%2,479,356
Oct 17, 2025143.13144.57142.55144.06143.560.56%3,748,972
Oct 16, 2025141.87144.23141.17143.26142.760.80%3,385,645
Oct 15, 2025141.39143.99141.33142.12141.63-0.93%3,198,852
Oct 14, 2025141.55143.57141.11143.46142.960.84%2,805,797
Oct 13, 2025141.26143.36140.65142.26141.770.81%2,261,271
Oct 10, 2025143.39143.49140.83141.11140.62-1.59%2,958,395
Oct 9, 2025143.82145.22143.25143.39142.89-0.07%3,511,069
Oct 8, 2025142.46144.87142.28143.49142.990.50%3,016,568
Oct 7, 2025146.20146.20142.15142.77142.27-1.78%2,753,688
Oct 6, 2025146.43147.04144.85145.36144.86-0.72%3,119,684
Oct 3, 2025146.72148.79146.25146.42145.91-0.05%2,569,675
Oct 2, 2025145.80147.77145.09146.49145.98-0.31%3,262,352
Oct 1, 2025146.32147.38145.00146.95146.440.43%3,677,058
Sep 30, 2025142.89147.00142.40146.32145.812.28%3,737,116
Sep 29, 2025143.86144.15142.50143.06142.56-0.31%2,870,205
Sep 26, 2025141.86143.79141.27143.50143.001.68%2,575,316
Sep 25, 2025141.33142.00139.34141.13140.64-0.38%3,058,729
Sep 24, 2025141.62144.01140.54141.67141.18-0.66%4,224,672
Sep 23, 2025143.25146.18141.53142.61142.12-1.41%3,679,876
Sep 22, 2025146.55146.71144.35144.65144.15-0.84%2,044,932
Sep 19, 2025147.75147.75145.30145.88145.37-0.83%4,455,908
Sep 18, 2025146.30148.04145.15147.10146.590.12%2,739,518
Sep 17, 2025147.50149.54146.56146.93146.42-0.36%1,958,485
Sep 16, 2025146.29148.57146.29147.46146.950.83%2,664,968
Sep 15, 2025148.08149.75145.89146.25145.74-1.32%3,340,620
Sep 12, 2025149.65150.05146.54148.20147.69-1.60%3,111,263
Sep 11, 2025149.78152.00149.42150.61150.090.80%3,193,996
Sep 10, 2025149.00150.58148.38149.42148.90-0.25%2,734,308
Sep 9, 2025151.41152.12149.64149.79149.27-1.29%1,952,641
Sep 8, 2025152.50152.97146.49151.75151.22-1.02%3,313,034
Sep 5, 2025152.90155.15152.40153.32152.790.08%1,895,941
Sep 4, 2025152.53153.49151.35153.20152.670.51%1,538,600
Sep 3, 2025152.34153.09151.46152.43151.90-0.29%1,664,669
Sep 2, 2025154.98155.38151.61152.88152.35-2.25%2,228,385
Aug 29, 2025154.64156.49154.07156.40155.861.04%1,534,573
Aug 28, 2025155.14155.35153.29154.79154.25-0.37%1,831,561
Aug 27, 2025155.16156.11154.51155.37154.830.37%1,931,129
Aug 26, 2025155.38156.32154.51154.79154.25-0.26%3,614,331
Aug 25, 2025156.76157.21154.89155.19154.65-0.91%1,797,748
Aug 22, 2025157.06158.30156.14156.62156.080.65%2,426,330
Aug 21, 2025156.75159.00155.41155.61155.07-0.73%2,411,647
Aug 20, 2025156.34160.48156.34156.76156.220.70%3,050,831
Aug 19, 2025152.92155.70152.51155.67155.132.20%2,594,248
Aug 18, 2025154.00154.94151.60152.32151.79-1.16%2,158,554
Aug 15, 2025153.72155.10152.98154.11153.580.69%3,705,757
Aug 14, 2025151.57153.36151.17153.06152.530.41%2,565,197
Aug 13, 2025149.62152.76148.92152.44151.911.78%3,331,155
Aug 12, 2025148.91149.88148.31149.77149.250.50%2,578,472
Aug 11, 2025147.67149.81147.35149.02148.501.13%3,065,321
Aug 8, 2025148.35149.00146.27147.35146.84-0.60%2,062,131
Aug 7, 2025147.50149.00146.90148.24147.731.19%3,786,743
Aug 6, 2025146.20147.30144.25146.50145.990.26%4,987,531
Aug 5, 2025160.05160.05144.51146.12145.61-3.75%7,335,546
Aug 4, 2025151.25152.59148.76151.81151.283.01%6,270,847
Aug 1, 2025146.18147.79145.10147.38146.871.09%3,153,122
Jul 31, 2025148.00148.78145.31145.79145.28-2.03%4,855,470
Jul 30, 2025151.35152.30148.63148.81148.29-1.46%3,036,326
Jul 29, 2025150.02151.04148.54151.01150.490.17%3,366,869
Jul 28, 2025152.27152.47150.34150.75150.23-0.90%2,261,141
Jul 25, 2025152.30153.37151.23152.12151.59-0.46%3,327,386
Jul 24, 2025153.56154.04152.22152.82152.29-0.41%3,320,004
Jul 23, 2025152.51153.84151.48153.45152.921.49%3,010,876
Jul 22, 2025147.71151.31147.25151.19150.672.59%4,560,651
Jul 21, 2025149.29150.11147.28147.37146.86-0.83%2,997,885
Jul 18, 2025150.00150.85147.59148.60148.08-0.95%4,723,232
Jul 17, 2025150.00152.26149.42150.03149.01-1.00%3,575,309