Zoetis Inc. (ZTS)
NYSE: ZTS · Real-Time Price · USD
117.35
-4.33 (-3.56%)
At close: Mar 18, 2026, 4:00 PM EDT
117.66
+0.31 (0.26%)
After-hours: Mar 18, 2026, 7:48 PM EDT
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 120.29 | 120.79 | 116.88 | 117.35 | 117.35 | -3.56% | 5,116,313 |
| Mar 17, 2026 | 118.86 | 122.52 | 118.66 | 121.68 | 121.68 | 2.99% | 4,498,074 |
| Mar 16, 2026 | 115.61 | 118.55 | 115.30 | 118.15 | 118.15 | 2.19% | 3,664,672 |
| Mar 13, 2026 | 116.51 | 117.32 | 114.47 | 115.62 | 115.62 | 0.14% | 3,768,171 |
| Mar 12, 2026 | 118.87 | 120.57 | 115.23 | 115.46 | 115.46 | -3.61% | 3,909,891 |
| Mar 11, 2026 | 120.37 | 120.94 | 118.35 | 119.79 | 119.79 | -0.58% | 3,085,001 |
| Mar 10, 2026 | 121.95 | 122.97 | 120.40 | 120.49 | 120.49 | -1.53% | 2,892,138 |
| Mar 9, 2026 | 119.78 | 122.38 | 118.33 | 122.36 | 122.36 | 0.77% | 3,602,998 |
| Mar 6, 2026 | 121.02 | 121.87 | 118.28 | 121.43 | 121.43 | -0.65% | 4,270,835 |
| Mar 5, 2026 | 124.54 | 125.45 | 122.04 | 122.23 | 122.23 | -2.96% | 4,066,827 |
| Mar 4, 2026 | 125.91 | 126.90 | 124.84 | 125.96 | 125.96 | 0.02% | 5,402,061 |
| Mar 3, 2026 | 127.50 | 127.90 | 125.19 | 125.93 | 125.93 | -2.35% | 3,049,953 |
| Mar 2, 2026 | 130.05 | 130.05 | 127.09 | 128.96 | 128.96 | -1.63% | 3,045,073 |
| Feb 27, 2026 | 128.93 | 132.30 | 128.25 | 131.10 | 131.10 | 1.03% | 5,538,579 |
| Feb 26, 2026 | 129.10 | 131.34 | 128.44 | 129.76 | 129.76 | 0.63% | 3,631,658 |
| Feb 25, 2026 | 128.70 | 129.78 | 127.02 | 128.95 | 128.95 | 0.23% | 3,002,955 |
| Feb 24, 2026 | 125.79 | 129.68 | 125.00 | 128.66 | 128.66 | 2.28% | 3,610,341 |
| Feb 23, 2026 | 126.75 | 127.89 | 124.42 | 125.79 | 125.79 | -2.32% | 3,726,884 |
| Feb 20, 2026 | 126.33 | 128.80 | 125.60 | 128.78 | 128.78 | 1.18% | 5,753,340 |
| Feb 19, 2026 | 128.74 | 129.98 | 125.47 | 127.28 | 127.28 | -1.43% | 4,732,216 |
| Feb 18, 2026 | 125.90 | 129.20 | 124.50 | 129.13 | 129.13 | 2.84% | 4,490,219 |
| Feb 17, 2026 | 127.56 | 128.00 | 125.45 | 125.56 | 125.56 | -0.86% | 3,753,707 |
| Feb 13, 2026 | 126.67 | 130.65 | 125.65 | 126.65 | 126.65 | 0.80% | 4,478,283 |
| Feb 12, 2026 | 132.49 | 132.49 | 118.94 | 125.64 | 125.64 | -2.35% | 10,873,762 |
| Feb 11, 2026 | 126.97 | 129.76 | 126.97 | 128.67 | 128.67 | 0.42% | 6,780,342 |
| Feb 10, 2026 | 127.68 | 129.60 | 127.68 | 128.13 | 128.13 | 0.65% | 3,506,232 |
| Feb 9, 2026 | 127.09 | 128.22 | 126.34 | 127.30 | 127.30 | -0.09% | 3,171,684 |
| Feb 6, 2026 | 127.99 | 129.95 | 126.54 | 127.42 | 127.42 | 0.54% | 4,126,515 |
| 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 |