Skip to main content
logo
Zoetis Inc. (ZTS)
NYSE: ZTS · Real-Time Price · USD
129.76
+0.81 (0.63%)
At close: Feb 26, 2026, 4:00 PM EST
129.76
0.00 (0.00%)
After-hours: Feb 26, 2026, 4:38 PM EST

Zoetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 2026129.10131.34128.44129.61-0.51%2,634,107
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