Zoetis Inc. (ZTS)
NYSE: ZTS · Real-Time Price · USD
116.80
-1.46 (-1.23%)
At close: Apr 7, 2026, 4:00 PM EDT
119.72
+2.92 (2.50%)
Pre-market: Apr 8, 2026, 5:42 AM EDT
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 118.09 | 118.48 | 116.30 | 116.80 | 116.80 | -1.23% | 3,239,733 |
| Apr 6, 2026 | 117.11 | 118.40 | 116.80 | 118.26 | 118.26 | 0.27% | 1,721,721 |
| Apr 2, 2026 | 115.93 | 118.65 | 115.37 | 117.94 | 117.94 | 0.55% | 2,184,842 |
| Apr 1, 2026 | 118.20 | 118.89 | 116.76 | 117.29 | 117.29 | -0.78% | 2,208,349 |
| Mar 31, 2026 | 116.89 | 118.24 | 115.66 | 118.21 | 118.21 | 1.62% | 3,901,324 |
| Mar 30, 2026 | 114.79 | 116.59 | 113.58 | 116.33 | 116.33 | 2.63% | 2,821,559 |
| Mar 27, 2026 | 116.81 | 117.29 | 113.29 | 113.35 | 113.35 | -2.81% | 3,600,162 |
| Mar 26, 2026 | 115.64 | 118.58 | 115.30 | 116.63 | 116.63 | -0.07% | 2,725,076 |
| Mar 25, 2026 | 117.26 | 118.14 | 115.30 | 116.71 | 116.71 | 0.67% | 3,064,463 |
| Mar 24, 2026 | 113.89 | 117.11 | 113.30 | 115.93 | 115.93 | 0.61% | 4,530,180 |
| Mar 23, 2026 | 117.15 | 117.33 | 114.62 | 115.23 | 115.23 | -0.38% | 4,614,068 |
| Mar 20, 2026 | 115.95 | 117.19 | 114.36 | 115.67 | 115.67 | -0.28% | 10,949,315 |
| Mar 19, 2026 | 116.69 | 118.36 | 115.90 | 115.99 | 115.99 | -1.16% | 4,957,875 |
| 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 |