Zoetis Inc. (ZTS)
NYSE: ZTS · Real-Time Price · USD
126.73
+0.03 (0.02%)
At close: Feb 5, 2026, 4:00 PM EST
127.00
+0.27 (0.21%)
After-hours: Feb 5, 2026, 7:45 PM EST
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 127.23 | 127.58 | 126.15 | 126.73 | 126.73 | 0.02% | 4,650,317 |
| Feb 4, 2026 | 123.21 | 127.66 | 123.21 | 126.70 | 126.70 | 3.50% | 5,104,663 |
| Feb 3, 2026 | 123.35 | 126.39 | 122.21 | 122.41 | 122.41 | -2.02% | 3,815,587 |
| Feb 2, 2026 | 124.02 | 125.12 | 123.04 | 124.94 | 124.94 | 0.10% | 4,108,673 |
| Jan 30, 2026 | 121.16 | 124.87 | 120.06 | 124.82 | 124.82 | 2.55% | 4,691,436 |
| Jan 29, 2026 | 123.09 | 123.34 | 121.33 | 121.72 | 121.72 | -0.17% | 4,698,224 |
| Jan 28, 2026 | 124.03 | 125.09 | 121.25 | 121.93 | 121.93 | -2.42% | 6,127,852 |
| Jan 27, 2026 | 123.54 | 126.29 | 123.05 | 124.96 | 124.96 | 0.84% | 3,584,759 |
| Jan 26, 2026 | 123.91 | 124.98 | 122.97 | 123.92 | 123.92 | -0.10% | 4,257,031 |
| Jan 23, 2026 | 124.25 | 124.81 | 123.51 | 124.05 | 124.05 | -0.28% | 3,331,518 |
| Jan 22, 2026 | 124.27 | 126.47 | 123.73 | 124.40 | 124.40 | -0.54% | 4,695,758 |
| Jan 21, 2026 | 123.96 | 127.12 | 123.68 | 125.08 | 125.08 | 1.49% | 5,200,951 |
| Jan 20, 2026 | 122.53 | 125.72 | 121.65 | 123.24 | 123.24 | -1.13% | 5,415,992 |
| Jan 16, 2026 | 125.34 | 125.90 | 123.47 | 124.65 | 124.12 | -0.50% | 7,048,452 |
| Jan 15, 2026 | 126.00 | 126.36 | 123.71 | 125.28 | 124.75 | -0.45% | 4,049,055 |
| Jan 14, 2026 | 124.94 | 126.50 | 124.61 | 125.84 | 125.30 | 0.98% | 3,357,445 |
| Jan 13, 2026 | 125.96 | 125.97 | 123.32 | 124.62 | 124.09 | -0.56% | 4,301,093 |
| Jan 12, 2026 | 126.98 | 127.27 | 124.20 | 125.32 | 124.79 | -1.45% | 6,309,833 |
| Jan 9, 2026 | 127.68 | 128.35 | 126.08 | 127.17 | 126.63 | 0.25% | 3,060,992 |
| Jan 8, 2026 | 124.84 | 128.34 | 124.55 | 126.85 | 126.31 | 0.94% | 4,118,237 |
| Jan 7, 2026 | 129.49 | 130.23 | 125.64 | 125.67 | 125.14 | -2.84% | 5,291,926 |
| Jan 6, 2026 | 130.00 | 131.13 | 128.70 | 129.35 | 128.80 | -0.02% | 4,420,006 |
| Jan 5, 2026 | 125.64 | 129.88 | 125.44 | 129.37 | 128.82 | 2.74% | 5,126,239 |
| Jan 2, 2026 | 126.40 | 126.98 | 123.96 | 125.92 | 125.38 | 0.08% | 3,258,551 |
| Dec 31, 2025 | 126.04 | 126.84 | 125.77 | 125.82 | 125.29 | -0.47% | 2,943,501 |
| Dec 30, 2025 | 125.55 | 127.60 | 125.45 | 126.41 | 125.87 | 0.34% | 3,230,541 |
| Dec 29, 2025 | 126.16 | 126.85 | 125.56 | 125.98 | 125.44 | -0.20% | 4,465,924 |
| Dec 26, 2025 | 125.16 | 126.32 | 124.80 | 126.23 | 125.69 | 0.59% | 3,226,934 |
| Dec 24, 2025 | 123.10 | 125.69 | 123.06 | 125.49 | 124.96 | 1.58% | 2,369,020 |
| Dec 23, 2025 | 123.00 | 123.98 | 122.46 | 123.54 | 123.01 | -0.19% | 4,952,004 |
| Dec 22, 2025 | 121.99 | 123.94 | 121.12 | 123.78 | 123.25 | 1.26% | 5,468,694 |
| Dec 19, 2025 | 122.65 | 124.50 | 122.18 | 122.24 | 121.72 | -0.42% | 11,297,564 |
| Dec 18, 2025 | 122.21 | 125.53 | 122.00 | 122.76 | 122.24 | 0.42% | 7,929,751 |
| Dec 17, 2025 | 123.30 | 124.44 | 122.25 | 122.25 | 121.73 | -0.80% | 7,021,430 |
| Dec 16, 2025 | 121.83 | 124.54 | 120.72 | 123.23 | 122.71 | 1.86% | 19,575,345 |
| Dec 15, 2025 | 118.79 | 122.55 | 118.70 | 120.98 | 120.47 | 1.96% | 7,159,615 |
| Dec 12, 2025 | 119.19 | 121.08 | 118.21 | 118.66 | 118.16 | 0.85% | 5,071,179 |
| Dec 11, 2025 | 118.97 | 119.83 | 117.14 | 117.66 | 117.16 | -0.35% | 6,150,114 |
| Dec 10, 2025 | 115.96 | 118.44 | 115.60 | 118.07 | 117.57 | 2.00% | 5,915,846 |
| Dec 9, 2025 | 117.92 | 118.50 | 115.59 | 115.75 | 115.26 | -2.04% | 4,364,448 |
| Dec 8, 2025 | 118.50 | 120.15 | 117.52 | 118.16 | 117.66 | -0.41% | 5,272,577 |
| Dec 5, 2025 | 120.79 | 121.33 | 118.47 | 118.65 | 118.15 | -1.46% | 4,279,887 |
| Dec 4, 2025 | 122.46 | 123.31 | 119.72 | 120.41 | 119.90 | -1.76% | 4,939,186 |
| Dec 3, 2025 | 125.28 | 125.80 | 121.25 | 122.57 | 122.05 | -1.50% | 5,019,981 |
| Dec 2, 2025 | 126.00 | 126.00 | 122.52 | 124.44 | 123.91 | -2.21% | 6,896,977 |
| Dec 1, 2025 | 128.19 | 129.58 | 127.17 | 127.25 | 126.71 | -0.73% | 4,207,090 |
| Nov 28, 2025 | 128.32 | 129.31 | 127.75 | 128.18 | 127.63 | 0.38% | 2,142,999 |
| Nov 26, 2025 | 127.55 | 129.06 | 126.93 | 127.69 | 127.15 | -0.16% | 3,199,150 |
| Nov 25, 2025 | 123.78 | 129.04 | 123.45 | 127.89 | 127.35 | 4.09% | 6,021,652 |
| Nov 24, 2025 | 121.63 | 122.94 | 120.27 | 122.87 | 122.35 | 0.66% | 7,826,909 |