Skip to main content
logo
Zoetis Inc. (ZTS)
NYSE: ZTS · Real-Time Price · USD
77.72
+3.50 (4.72%)
At close: May 18, 2026, 4:00 PM EDT
78.25
+0.53 (0.68%)
Pre-market: May 19, 2026, 7:26 AM EDT

Zoetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202674.2077.9674.2077.7277.724.72%8,809,671
May 15, 202675.4076.9072.3874.2274.22-1.67%8,951,992
May 14, 202674.4575.7573.9875.4875.481.53%8,714,798
May 13, 202676.6877.8474.2974.3474.34-3.38%13,085,615
May 12, 202677.6578.6775.1176.9476.940.35%18,430,101
May 11, 202682.1282.1276.3876.6776.67-7.44%15,641,084
May 8, 202687.3287.5881.1082.8382.83-5.13%17,187,012
May 7, 202690.6791.6485.3187.3187.31-21.50%29,922,904
May 6, 2026113.69115.13110.94111.22111.22-1.17%5,274,435
May 5, 2026112.67113.51111.27112.54112.54-0.12%3,356,064
May 4, 2026113.65114.19112.10112.68112.68-1.30%3,211,583
May 1, 2026116.22116.25113.76114.16114.16-0.70%3,203,961
Apr 30, 2026114.04115.54113.79114.97114.971.00%4,297,204
Apr 29, 2026115.50115.91112.97113.83113.83-2.42%3,395,922
Apr 28, 2026117.23118.29116.08116.65116.65-1.04%2,972,546
Apr 27, 2026116.62119.68116.60117.87117.870.86%3,160,354
Apr 24, 2026116.01117.05115.41116.87116.870.70%4,185,101
Apr 23, 2026117.19117.60114.95116.06116.06-1.24%4,532,932
Apr 22, 2026118.95119.91116.60117.52117.52-0.56%3,514,671
Apr 21, 2026122.00123.21117.75118.18118.18-3.70%3,728,474
Apr 20, 2026121.55123.32120.55122.72122.720.28%3,798,639
Apr 17, 2026120.08122.97119.57122.38121.852.81%6,170,637
Apr 16, 2026120.89122.01119.03119.04118.53-1.42%2,989,437
Apr 15, 2026121.74122.47120.20120.76120.24-0.29%2,209,983
Apr 14, 2026119.61121.54118.60121.11120.590.86%2,779,148
Apr 13, 2026117.17120.11116.85120.08119.561.88%3,533,566
Apr 10, 2026120.38120.75117.22117.86117.35-1.78%2,383,976
Apr 9, 2026119.04120.25117.22119.99119.470.20%2,439,134
Apr 8, 2026118.78119.79118.32119.75119.242.53%2,635,561
Apr 7, 2026118.09118.48116.30116.80116.30-1.23%3,254,354
Apr 6, 2026117.11118.40116.80118.26117.750.27%1,723,330
Apr 2, 2026115.93118.65115.37117.94117.430.55%2,185,422
Apr 1, 2026118.20118.89116.76117.29116.79-0.78%2,211,613
Mar 31, 2026116.89118.24115.66118.21117.701.62%3,929,401
Mar 30, 2026114.79116.59113.58116.33115.832.63%2,912,690
Mar 27, 2026116.81117.29113.29113.35112.86-2.81%3,602,059
Mar 26, 2026115.64118.58115.30116.63116.13-0.07%2,725,860
Mar 25, 2026117.26118.14115.30116.71116.210.67%3,078,928
Mar 24, 2026113.89117.11113.30115.93115.430.61%4,561,764
Mar 23, 2026117.15117.33114.62115.23114.73-0.38%4,617,856
Mar 20, 2026115.95117.19114.36115.67115.17-0.28%11,424,914
Mar 19, 2026116.69118.36115.90115.99115.49-1.16%4,999,135
Mar 18, 2026120.29120.79116.88117.35116.85-3.56%5,126,880
Mar 17, 2026118.86122.52118.66121.68121.162.99%4,508,625
Mar 16, 2026115.61118.55115.30118.15117.642.19%3,667,204
Mar 13, 2026116.51117.32114.47115.62115.120.14%3,783,256
Mar 12, 2026118.87120.57115.23115.46114.96-3.61%3,955,194
Mar 11, 2026120.37120.94118.35119.79119.28-0.58%3,127,870
Mar 10, 2026121.95122.97120.40120.49119.97-1.53%2,994,843
Mar 9, 2026119.78122.38118.33122.36121.830.77%3,689,326