Skip to main content
Zoetis Inc. (ZTS)
NYSE: ZTS · Real-Time Price · USD
122.36
+0.93 (0.77%)
At close: Mar 9, 2026, 4:00 PM EDT
122.15
-0.21 (-0.17%)
After-hours: Mar 9, 2026, 4:52 PM EDT

Zoetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026119.78122.38118.33122.36122.360.77%3,602,998
Mar 6, 2026121.02121.87118.28121.43121.43-0.65%4,270,835
Mar 5, 2026124.54125.45122.04122.23122.23-2.96%4,066,827
Mar 4, 2026125.91126.90124.84125.96125.960.02%5,402,061
Mar 3, 2026127.50127.90125.19125.93125.93-2.35%3,049,953
Mar 2, 2026130.05130.05127.09128.96128.96-1.63%3,045,073
Feb 27, 2026128.93132.30128.25131.10131.101.03%5,538,579
Feb 26, 2026129.10131.34128.44129.76129.760.63%3,631,658
Feb 25, 2026128.70129.78127.02128.95128.950.23%3,002,955
Feb 24, 2026125.79129.68125.00128.66128.662.28%3,610,341
Feb 23, 2026126.75127.89124.42125.79125.79-2.32%3,726,884
Feb 20, 2026126.33128.80125.60128.78128.781.18%5,753,340
Feb 19, 2026128.74129.98125.47127.28127.28-1.43%4,732,216
Feb 18, 2026125.90129.20124.50129.13129.132.84%4,490,219
Feb 17, 2026127.56128.00125.45125.56125.56-0.86%3,753,707
Feb 13, 2026126.67130.65125.65126.65126.650.80%4,478,283
Feb 12, 2026132.49132.49118.94125.64125.64-2.35%10,873,762
Feb 11, 2026126.97129.76126.97128.67128.670.42%6,780,342
Feb 10, 2026127.68129.60127.68128.13128.130.65%3,506,232
Feb 9, 2026127.09128.22126.34127.30127.30-0.09%3,171,684
Feb 6, 2026127.99129.95126.54127.42127.420.54%4,126,515
Feb 5, 2026127.23127.58126.15126.73126.730.02%4,650,317
Feb 4, 2026123.21127.66123.21126.70126.703.50%5,104,663
Feb 3, 2026123.35126.39122.21122.41122.41-2.02%3,815,587
Feb 2, 2026124.02125.12123.04124.94124.940.10%4,108,673
Jan 30, 2026121.16124.87120.06124.82124.822.55%4,691,436
Jan 29, 2026123.09123.34121.33121.72121.72-0.17%4,698,224
Jan 28, 2026124.03125.09121.25121.93121.93-2.42%6,127,852
Jan 27, 2026123.54126.29123.05124.96124.960.84%3,584,759
Jan 26, 2026123.91124.98122.97123.92123.92-0.10%4,257,031
Jan 23, 2026124.25124.81123.51124.05124.05-0.28%3,331,518
Jan 22, 2026124.27126.47123.73124.40124.40-0.54%4,695,758
Jan 21, 2026123.96127.12123.68125.08125.081.49%5,200,951
Jan 20, 2026122.53125.72121.65123.24123.24-1.13%5,415,992
Jan 16, 2026125.34125.90123.47124.65124.12-0.50%7,048,452
Jan 15, 2026126.00126.36123.71125.28124.75-0.45%4,049,055
Jan 14, 2026124.94126.50124.61125.84125.300.98%3,357,445
Jan 13, 2026125.96125.97123.32124.62124.09-0.56%4,301,093
Jan 12, 2026126.98127.27124.20125.32124.79-1.45%6,309,833
Jan 9, 2026127.68128.35126.08127.17126.630.25%3,060,992
Jan 8, 2026124.84128.34124.55126.85126.310.94%4,118,237
Jan 7, 2026129.49130.23125.64125.67125.14-2.84%5,291,926
Jan 6, 2026130.00131.13128.70129.35128.80-0.02%4,420,006
Jan 5, 2026125.64129.88125.44129.37128.822.74%5,126,239
Jan 2, 2026126.40126.98123.96125.92125.380.08%3,258,551
Dec 31, 2025126.04126.84125.77125.82125.29-0.47%2,943,501
Dec 30, 2025125.55127.60125.45126.41125.870.34%3,230,541
Dec 29, 2025126.16126.85125.56125.98125.44-0.20%4,465,924
Dec 26, 2025125.16126.32124.80126.23125.690.59%3,226,934
Dec 24, 2025123.10125.69123.06125.49124.961.58%2,369,020
Dec 23, 2025123.00123.98122.46123.54123.01-0.19%4,952,004
Dec 22, 2025121.99123.94121.12123.78123.251.26%5,468,694
Dec 19, 2025122.65124.50122.18122.24121.72-0.42%11,297,564
Dec 18, 2025122.21125.53122.00122.76122.240.42%7,929,751
Dec 17, 2025123.30124.44122.25122.25121.73-0.80%7,021,430
Dec 16, 2025121.83124.54120.72123.23122.711.86%19,575,345
Dec 15, 2025118.79122.55118.70120.98120.471.96%7,159,615
Dec 12, 2025119.19121.08118.21118.66118.160.85%5,071,179
Dec 11, 2025118.97119.83117.14117.66117.16-0.35%6,150,114
Dec 10, 2025115.96118.44115.60118.07117.572.00%5,915,846
Dec 9, 2025117.92118.50115.59115.75115.26-2.04%4,364,448
Dec 8, 2025118.50120.15117.52118.16117.66-0.41%5,272,577
Dec 5, 2025120.79121.33118.47118.65118.15-1.46%4,279,887
Dec 4, 2025122.46123.31119.72120.41119.90-1.76%4,939,186
Dec 3, 2025125.28125.80121.25122.57122.05-1.50%5,019,981
Dec 2, 2025126.00126.00122.52124.44123.91-2.21%6,896,977
Dec 1, 2025128.19129.58127.17127.25126.71-0.73%4,207,090
Nov 28, 2025128.32129.31127.75128.18127.630.38%2,142,999
Nov 26, 2025127.55129.06126.93127.69127.15-0.16%3,199,150
Nov 25, 2025123.78129.04123.45127.89127.354.09%6,021,652
Nov 24, 2025121.63122.94120.27122.87122.350.66%7,826,909
Nov 21, 2025116.38122.36116.00122.06121.545.32%6,375,011
Nov 20, 2025117.40118.43115.71115.89115.40-1.02%3,961,124
Nov 19, 2025118.69118.96115.25117.08116.58-0.90%5,415,838
Nov 18, 2025118.43119.13117.09118.14117.64-0.56%6,740,960
Nov 17, 2025120.71121.09118.35118.80118.29-1.67%4,714,767
Nov 14, 2025121.06121.90120.33120.82120.31-0.28%2,964,888
Nov 13, 2025121.08122.52120.69121.16120.64-0.07%3,826,698
Nov 12, 2025120.18122.96119.76121.25120.730.94%5,002,927
Nov 11, 2025119.67121.34119.58120.12119.610.28%5,575,003
Nov 10, 2025120.43121.31118.52119.79119.28-0.37%4,828,419
Nov 7, 2025119.56120.27117.26120.24119.730.57%5,808,839
Nov 6, 2025120.60121.50119.06119.56119.05-0.77%7,261,104
Nov 5, 2025124.20124.46119.07120.49119.98-3.19%8,355,343
Nov 4, 2025124.83128.11122.00124.46123.93-13.78%11,921,501
Nov 3, 2025143.37144.83142.14144.35143.740.18%3,994,488
Oct 31, 2025142.57144.68142.31144.09143.48-0.01%3,338,157
Oct 30, 2025142.44145.04142.44144.10142.990.11%2,476,007
Oct 29, 2025145.25146.11143.72143.94142.83-1.01%3,186,223
Oct 28, 2025146.82147.46145.32145.41144.29-1.44%2,934,392
Oct 27, 2025146.53147.93145.41147.53146.391.09%2,317,383
Oct 24, 2025147.12147.49145.91145.94144.82-0.31%1,375,143
Oct 23, 2025146.00147.51145.18146.39145.26-0.49%1,566,264
Oct 22, 2025146.40148.30145.73147.11145.980.70%2,875,465
Oct 21, 2025144.83147.27144.55146.09144.960.71%2,073,392
Oct 20, 2025143.87145.69143.51145.06143.940.69%2,479,356
Oct 17, 2025143.13144.57142.55144.06142.950.56%3,748,972
Oct 16, 2025141.87144.23141.17143.26142.160.80%3,385,645
Oct 15, 2025141.39143.99141.33142.12141.02-0.93%3,198,852
Oct 14, 2025141.55143.57141.11143.46142.350.84%2,805,797