Skip to main content
Zoetis Inc. (ZTS)
NYSE: ZTS · Real-Time Price · USD
76.09
-1.73 (-2.22%)
At close: Jun 26, 2026, 4:00 PM EDT
76.50
+0.41 (0.54%)
After-hours: Jun 26, 2026, 7:53 PM EDT

Zoetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202676.8977.6175.5576.0976.09-2.22%15,553,164
Jun 25, 202678.7179.9177.2677.8277.82-0.45%5,752,543
Jun 24, 202677.8179.0977.3678.1778.171.73%4,693,562
Jun 23, 202676.6878.0076.3276.8476.841.25%5,772,417
Jun 22, 202676.8878.4675.6475.8975.89-3.58%6,744,959
Jun 18, 202677.7379.0677.3178.7178.711.88%16,439,300
Jun 17, 202678.5080.0276.8077.2677.26-2.61%5,221,178
Jun 16, 202680.5080.5878.2779.3379.33-0.78%6,845,530
Jun 15, 202680.8182.0578.9379.9579.950.48%5,733,197
Jun 12, 202682.3582.4079.1779.5779.57-2.25%6,549,385
Jun 11, 202680.2082.1079.8181.4081.400.14%6,928,920
Jun 10, 202682.3682.9880.8081.2981.29-1.11%7,058,744
Jun 9, 202679.5182.3279.4582.2082.204.29%6,780,823
Jun 8, 202679.5679.6777.7078.8278.82-0.78%4,932,974
Jun 5, 202679.5481.1979.4279.4479.44-0.10%5,288,035
Jun 4, 202679.3781.6378.6479.5279.522.49%6,728,197
Jun 3, 202676.2278.7475.6377.5977.591.57%8,102,309
Jun 2, 202676.8377.2174.8776.3976.39-1.51%7,617,711
Jun 1, 202677.0678.4876.5977.5677.56-0.17%4,986,798
May 29, 202678.5178.8877.4477.6977.69-0.74%8,840,395
May 28, 202679.0080.2078.2578.2778.27-1.52%7,646,225
May 27, 202680.0281.1478.7379.4879.48-0.93%7,849,896
May 26, 202680.7881.3179.9580.2380.23-1.34%5,618,482
May 22, 202680.8782.3480.1381.3281.321.56%6,323,626
May 21, 202678.9980.4276.2180.0780.070.45%8,489,578
May 20, 202678.4780.4477.2579.7179.711.00%6,934,848
May 19, 202679.8580.3677.5978.9278.921.54%7,251,793
May 18, 202674.2077.9674.2077.7277.724.72%8,809,671
May 15, 202675.4076.9072.3874.2274.22-1.67%8,951,992
May 14, 202674.4575.7573.9875.4875.481.53%8,714,798
May 13, 202676.6877.8474.2974.3474.34-3.38%13,085,615
May 12, 202677.6578.6775.1176.9476.940.35%18,430,101
May 11, 202682.1282.1276.3876.6776.67-7.44%15,641,084
May 8, 202687.3287.5881.1082.8382.83-5.13%17,187,012
May 7, 202690.6791.6485.3187.3187.31-21.50%29,922,904
May 6, 2026113.69115.13110.94111.22111.22-1.17%5,274,435
May 5, 2026112.67113.51111.27112.54112.54-0.12%3,356,064
May 4, 2026113.65114.19112.10112.68112.68-1.30%3,211,583
May 1, 2026116.22116.25113.76114.16114.16-0.70%3,203,961
Apr 30, 2026114.04115.54113.79114.97114.971.00%4,297,204
Apr 29, 2026115.50115.91112.97113.83113.83-2.42%3,395,922
Apr 28, 2026117.23118.29116.08116.65116.65-1.04%2,972,546
Apr 27, 2026116.62119.68116.60117.87117.870.86%3,160,354
Apr 24, 2026116.01117.05115.41116.87116.870.70%4,185,101
Apr 23, 2026117.19117.60114.95116.06116.06-1.24%4,532,932
Apr 22, 2026118.95119.91116.60117.52117.52-0.56%3,514,671
Apr 21, 2026122.00123.21117.75118.18118.18-3.70%3,728,474
Apr 20, 2026121.55123.32120.55122.72122.720.71%3,798,639
Apr 17, 2026120.08122.97119.57122.38121.852.81%6,170,637
Apr 16, 2026120.89122.01119.03119.04118.53-1.42%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, 2026118.78119.79118.32119.75119.242.53%2,635,561
Apr 7, 2026118.09118.48116.30116.80116.30-1.23%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, 2026118.20118.89116.76117.29116.79-0.78%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, 2026115.64118.58115.30116.63116.13-0.07%2,725,860
Mar 25, 2026117.26118.14115.30116.71116.210.67%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, 2026120.29120.79116.88117.35116.85-3.56%5,126,880
Mar 17, 2026118.86122.52118.66121.68121.162.99%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, 2026118.87120.57115.23115.46114.96-3.62%3,955,194
Mar 11, 2026120.37120.94118.35119.79119.28-0.58%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, 2026121.02121.87118.28121.43120.91-0.65%4,308,450
Mar 5, 2026124.54125.45122.04122.23121.70-2.96%4,139,730
Mar 4, 2026125.91126.90124.84125.96125.420.02%5,413,745
Mar 3, 2026127.50127.90125.19125.93125.39-2.35%3,068,152
Mar 2, 2026130.05130.05127.09128.96128.41-1.63%3,063,882
Feb 27, 2026128.93132.30128.25131.10130.541.03%5,546,407
Feb 26, 2026129.10131.34128.44129.76129.200.63%3,637,594
Feb 25, 2026128.70129.78127.02128.95128.400.22%3,024,226
Feb 24, 2026125.79129.68125.00128.66128.112.28%3,614,431
Feb 23, 2026126.75127.89124.42125.79125.25-2.32%3,728,143
Feb 20, 2026126.33128.80125.60128.78128.231.18%5,799,073
Feb 19, 2026128.74129.98125.47127.28126.73-1.43%4,738,520
Feb 18, 2026125.90129.20124.50129.13128.582.84%4,494,863
Feb 17, 2026127.56128.00125.45125.56125.02-0.86%3,766,929
Feb 13, 2026126.67130.65125.65126.65126.110.80%4,499,702
Feb 12, 2026132.49132.49118.94125.64125.10-2.35%10,944,592
Feb 11, 2026126.97129.76126.97128.67128.120.42%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, 2026127.23127.58126.15126.73126.190.02%4,653,093
Feb 4, 2026123.21127.66123.21126.70126.163.50%5,106,207
Feb 3, 2026123.35126.39122.21122.41121.88-2.02%3,815,587