Skip to main content
Zoetis Inc. (ZTS)
NYSE: ZTS · Real-Time Price · USD
116.65
-1.22 (-1.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Zoetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026117.23118.29116.08116.65116.65-1.04%2,972,217
Apr 27, 2026116.62119.68116.60117.87117.870.86%3,160,163
Apr 24, 2026116.01117.05115.41116.87116.870.70%4,044,770
Apr 23, 2026117.19117.60114.95116.06116.06-1.24%4,490,435
Apr 22, 2026118.95119.91116.60117.52117.52-0.56%3,486,846
Apr 21, 2026122.00123.21117.75118.18118.18-3.70%3,724,198
Apr 20, 2026121.55123.32120.55122.72122.720.28%3,402,916
Apr 17, 2026120.08122.97119.57122.38121.852.81%6,170,637
Apr 16, 2026120.89122.01119.03119.04118.52-1.42%2,989,437
Apr 15, 2026121.74122.47120.20120.76120.24-0.29%2,209,983
Apr 14, 2026119.61121.54118.60121.11120.590.86%2,779,148
Apr 13, 2026117.17120.11116.85120.08119.561.88%3,533,566
Apr 10, 2026120.38120.75117.22117.86117.35-1.78%2,383,976
Apr 9, 2026119.04120.25117.22119.99119.470.20%2,439,134
Apr 8, 2026118.78119.79118.32119.75119.232.53%2,635,561
Apr 7, 2026118.09118.48116.30116.80116.29-1.23%3,254,354
Apr 6, 2026117.11118.40116.80118.26117.750.27%1,723,330
Apr 2, 2026115.93118.65115.37117.94117.430.55%2,185,422
Apr 1, 2026118.20118.89116.76117.29116.78-0.78%2,211,613
Mar 31, 2026116.89118.24115.66118.21117.701.62%3,929,401
Mar 30, 2026114.79116.59113.58116.33115.832.63%2,912,690
Mar 27, 2026116.81117.29113.29113.35112.86-2.81%3,602,059
Mar 26, 2026115.64118.58115.30116.63116.12-0.07%2,725,860
Mar 25, 2026117.26118.14115.30116.71116.200.67%3,078,928
Mar 24, 2026113.89117.11113.30115.93115.430.61%4,561,764
Mar 23, 2026117.15117.33114.62115.23114.73-0.38%4,617,856
Mar 20, 2026115.95117.19114.36115.67115.17-0.28%11,424,914
Mar 19, 2026116.69118.36115.90115.99115.49-1.16%4,999,135
Mar 18, 2026120.29120.79116.88117.35116.84-3.56%5,126,880
Mar 17, 2026118.86122.52118.66121.68121.152.99%4,508,625
Mar 16, 2026115.61118.55115.30118.15117.642.19%3,667,204
Mar 13, 2026116.51117.32114.47115.62115.120.14%3,783,256
Mar 12, 2026118.87120.57115.23115.46114.96-3.61%3,955,194
Mar 11, 2026120.37120.94118.35119.79119.27-0.58%3,127,870
Mar 10, 2026121.95122.97120.40120.49119.97-1.53%2,994,843
Mar 9, 2026119.78122.38118.33122.36121.830.77%3,689,326
Mar 6, 2026121.02121.87118.28121.43120.90-0.65%4,308,450
Mar 5, 2026124.54125.45122.04122.23121.70-2.96%4,139,730
Mar 4, 2026125.91126.90124.84125.96125.410.02%5,413,745
Mar 3, 2026127.50127.90125.19125.93125.38-2.35%3,068,152
Mar 2, 2026130.05130.05127.09128.96128.40-1.63%3,063,882
Feb 27, 2026128.93132.30128.25131.10130.531.03%5,546,407
Feb 26, 2026129.10131.34128.44129.76129.200.63%3,637,594
Feb 25, 2026128.70129.78127.02128.95128.390.23%3,024,226
Feb 24, 2026125.79129.68125.00128.66128.102.28%3,614,431
Feb 23, 2026126.75127.89124.42125.79125.25-2.32%3,728,143
Feb 20, 2026126.33128.80125.60128.78128.221.18%5,799,073
Feb 19, 2026128.74129.98125.47127.28126.73-1.43%4,738,520
Feb 18, 2026125.90129.20124.50129.13128.572.84%4,494,863
Feb 17, 2026127.56128.00125.45125.56125.02-0.86%3,766,929
Feb 13, 2026126.67130.65125.65126.65126.100.80%4,499,702
Feb 12, 2026132.49132.49118.94125.64125.10-2.35%10,944,592
Feb 11, 2026126.97129.76126.97128.67128.110.42%6,933,545
Feb 10, 2026127.68129.60127.68128.13127.580.65%3,620,352
Feb 9, 2026127.09128.22126.34127.30126.75-0.09%3,176,014
Feb 6, 2026127.99129.95126.54127.42126.870.54%4,127,725
Feb 5, 2026127.23127.58126.15126.73126.180.02%4,653,093
Feb 4, 2026123.21127.66123.21126.70126.153.50%5,106,207
Feb 3, 2026123.35126.39122.21122.41121.88-2.02%3,816,195
Feb 2, 2026124.02125.12123.04124.94124.400.10%4,109,062
Jan 30, 2026121.16124.87120.06124.82124.282.55%5,247,316
Jan 29, 2026123.09123.34121.33121.72121.19-0.17%4,729,118
Jan 28, 2026124.03125.09121.25121.93121.40-2.42%6,130,213
Jan 27, 2026123.54126.29123.05124.96124.420.84%3,587,693
Jan 26, 2026123.91124.98122.97123.92123.38-0.10%4,262,127
Jan 23, 2026124.25124.81123.51124.05123.51-0.28%3,339,665
Jan 22, 2026124.27126.47123.73124.40123.86-0.54%4,715,418
Jan 21, 2026123.96127.12123.68125.08124.541.49%5,201,868
Jan 20, 2026122.53125.72121.65123.24122.71-1.13%5,443,189
Jan 16, 2026125.34125.90123.47124.65123.58-0.50%7,048,452
Jan 15, 2026126.00126.36123.71125.28124.21-0.45%4,049,055
Jan 14, 2026124.94126.50124.61125.84124.760.98%3,357,445
Jan 13, 2026125.96125.97123.32124.62123.55-0.56%4,301,093
Jan 12, 2026126.98127.27124.20125.32124.25-1.45%6,309,833
Jan 9, 2026127.68128.35126.08127.17126.080.25%3,060,992
Jan 8, 2026124.84128.34124.55126.85125.760.94%4,118,237
Jan 7, 2026129.49130.23125.64125.67124.59-2.84%5,291,926
Jan 6, 2026130.00131.13128.70129.35128.24-0.02%4,420,006
Jan 5, 2026125.64129.88125.44129.37128.262.74%5,126,239
Jan 2, 2026126.40126.98123.96125.92124.840.08%3,258,551
Dec 31, 2025126.04126.84125.77125.82124.74-0.47%2,943,501
Dec 30, 2025125.55127.60125.45126.41125.330.34%3,230,541
Dec 29, 2025126.16126.85125.56125.98124.90-0.20%4,465,924
Dec 26, 2025125.16126.32124.80126.23125.150.59%3,226,934
Dec 24, 2025123.10125.69123.06125.49124.421.58%2,369,020
Dec 23, 2025123.00123.98122.46123.54122.48-0.19%4,952,004
Dec 22, 2025121.99123.94121.12123.78122.721.26%5,468,694
Dec 19, 2025122.65124.50122.18122.24121.19-0.42%11,297,564
Dec 18, 2025122.21125.53122.00122.76121.710.42%7,929,751
Dec 17, 2025123.30124.44122.25122.25121.20-0.80%7,021,430
Dec 16, 2025121.83124.54120.72123.23122.171.86%19,575,345
Dec 15, 2025118.79122.55118.70120.98119.941.96%7,159,615
Dec 12, 2025119.19121.08118.21118.66117.640.85%5,071,179
Dec 11, 2025118.97119.83117.14117.66116.65-0.35%6,150,114
Dec 10, 2025115.96118.44115.60118.07117.062.00%5,915,846
Dec 9, 2025117.92118.50115.59115.75114.76-2.04%4,364,448
Dec 8, 2025118.50120.15117.52118.16117.15-0.41%5,272,577
Dec 5, 2025120.79121.33118.47118.65117.63-1.46%4,279,887
Dec 4, 2025122.46123.31119.72120.41119.38-1.76%4,939,186
Dec 3, 2025125.28125.80121.25122.57121.52-1.50%5,019,981