Zoetis Inc. (ZTS)
NYSE: ZTS · Real-Time Price · USD
75.65
+0.84 (1.12%)
At close: Oct 12, 2026, 4:00 PM EDT
75.20
-0.45 (-0.59%)
After-hours: Oct 12, 2026, 7:28 PM EDT
Zoetis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 75.00 | 75.69 | 74.17 | 75.65 | 75.65 | 1.12% | 4,089,660 |
| Oct 9, 2026 | 73.04 | 74.85 | 73.00 | 74.81 | 74.81 | 2.37% | 2,889,956 |
| Oct 8, 2026 | 71.36 | 73.75 | 71.15 | 73.08 | 73.08 | 2.14% | 6,165,486 |
| Oct 7, 2026 | 71.73 | 72.09 | 71.12 | 71.55 | 71.55 | 0.31% | 4,125,127 |
| Oct 6, 2026 | 71.88 | 72.30 | 70.59 | 71.33 | 71.33 | -0.11% | 3,222,204 |
| Oct 5, 2026 | 69.41 | 71.47 | 69.00 | 71.41 | 71.41 | 2.47% | 3,638,438 |
| Oct 2, 2026 | 69.12 | 70.10 | 68.77 | 69.69 | 69.69 | 0.85% | 5,243,344 |
| Oct 1, 2026 | 70.00 | 70.90 | 68.92 | 69.10 | 69.10 | -1.05% | 5,343,948 |
| Sep 30, 2026 | 70.55 | 70.77 | 69.52 | 69.83 | 69.83 | -0.67% | 4,239,835 |
| Sep 29, 2026 | 71.40 | 71.70 | 70.00 | 70.30 | 70.30 | -1.58% | 3,518,134 |
| Sep 28, 2026 | 70.50 | 71.68 | 70.08 | 71.43 | 71.43 | 0.53% | 3,740,525 |
| Sep 25, 2026 | 70.00 | 71.08 | 69.52 | 71.05 | 71.05 | 1.11% | 4,159,011 |
| Sep 24, 2026 | 71.85 | 72.38 | 69.93 | 70.27 | 70.27 | -1.87% | 3,367,855 |
| Sep 23, 2026 | 72.75 | 73.55 | 71.55 | 71.61 | 71.61 | -1.72% | 3,783,258 |
| Sep 22, 2026 | 71.98 | 73.46 | 71.24 | 72.86 | 72.86 | 2.14% | 3,828,114 |
| Sep 21, 2026 | 72.06 | 72.48 | 70.26 | 71.33 | 71.33 | -0.10% | 3,940,790 |
| Sep 18, 2026 | 72.57 | 73.05 | 71.40 | 71.40 | 71.40 | -2.22% | 9,464,965 |
| Sep 17, 2026 | 73.35 | 73.45 | 72.00 | 73.02 | 73.02 | 0.03% | 4,026,251 |
| Sep 16, 2026 | 73.47 | 73.90 | 72.92 | 73.00 | 73.00 | -0.59% | 4,584,847 |
| Sep 15, 2026 | 72.91 | 73.78 | 72.72 | 73.43 | 73.43 | -0.33% | 4,062,209 |
| Sep 14, 2026 | 74.20 | 74.82 | 73.49 | 73.67 | 73.67 | 0.96% | 3,767,883 |
| Sep 11, 2026 | 73.24 | 73.50 | 71.50 | 72.97 | 72.97 | 0.15% | 5,212,379 |
| Sep 10, 2026 | 73.07 | 73.40 | 72.35 | 72.86 | 72.86 | -0.61% | 5,404,728 |
| Sep 9, 2026 | 73.50 | 74.08 | 73.09 | 73.31 | 73.31 | -0.34% | 5,441,828 |
| Sep 8, 2026 | 74.80 | 75.10 | 73.48 | 73.56 | 73.56 | -2.97% | 5,650,081 |
| Sep 4, 2026 | 75.08 | 75.84 | 74.83 | 75.81 | 75.81 | -0.63% | 3,982,206 |
| Sep 3, 2026 | 77.01 | 78.00 | 74.74 | 76.29 | 76.29 | 0.16% | 3,112,255 |
| Sep 2, 2026 | 77.46 | 77.85 | 75.88 | 76.17 | 76.17 | -1.40% | 4,460,092 |
| Sep 1, 2026 | 77.91 | 77.93 | 76.15 | 77.25 | 77.25 | 0.19% | 3,794,244 |
| Aug 31, 2026 | 77.00 | 77.21 | 75.62 | 77.10 | 77.10 | -0.31% | 5,657,767 |
| Aug 28, 2026 | 75.20 | 77.71 | 75.20 | 77.34 | 77.34 | 3.09% | 4,836,987 |
| Aug 27, 2026 | 76.57 | 76.91 | 74.93 | 75.02 | 75.02 | -3.22% | 3,969,247 |
| Aug 26, 2026 | 76.82 | 78.75 | 76.55 | 77.52 | 77.52 | 0.30% | 4,838,867 |
| Aug 25, 2026 | 76.65 | 77.45 | 75.88 | 77.29 | 77.29 | 0.16% | 3,462,521 |
| Aug 24, 2026 | 77.59 | 78.20 | 76.48 | 77.17 | 77.17 | -0.72% | 4,051,635 |
| Aug 21, 2026 | 75.29 | 78.59 | 75.18 | 77.73 | 77.73 | 3.61% | 5,044,292 |
| Aug 20, 2026 | 76.10 | 77.30 | 74.94 | 75.02 | 75.02 | -2.16% | 3,912,196 |
| Aug 19, 2026 | 74.63 | 77.46 | 74.62 | 76.68 | 76.68 | 3.68% | 5,206,115 |
| Aug 18, 2026 | 73.75 | 74.48 | 72.88 | 73.96 | 73.96 | 1.36% | 4,017,427 |
| Aug 17, 2026 | 73.10 | 73.10 | 71.00 | 72.97 | 72.97 | -1.11% | 6,542,869 |
| Aug 14, 2026 | 75.52 | 76.37 | 73.61 | 73.79 | 73.79 | -2.70% | 4,140,396 |
| Aug 13, 2026 | 74.09 | 75.84 | 73.01 | 75.84 | 75.84 | 3.13% | 7,342,806 |
| Aug 12, 2026 | 74.39 | 74.39 | 71.99 | 73.54 | 73.54 | -2.40% | 6,923,007 |
| Aug 11, 2026 | 74.24 | 75.83 | 74.10 | 75.35 | 75.35 | 0.69% | 4,125,126 |
| Aug 10, 2026 | 72.40 | 74.98 | 71.45 | 74.83 | 74.83 | 2.99% | 9,520,752 |
| Aug 7, 2026 | 77.92 | 79.25 | 72.19 | 72.66 | 72.66 | -5.97% | 12,722,434 |
| Aug 6, 2026 | 78.82 | 79.60 | 73.71 | 77.27 | 77.27 | 3.87% | 17,728,567 |
| Aug 5, 2026 | 76.10 | 76.65 | 72.98 | 74.39 | 74.39 | -2.17% | 9,976,786 |
| Aug 4, 2026 | 76.05 | 76.42 | 74.99 | 76.04 | 76.04 | -1.37% | 7,148,750 |
| Aug 3, 2026 | 79.31 | 80.17 | 76.85 | 77.10 | 77.10 | -0.25% | 5,052,151 |