Zoetis Inc. (ZTS)
NYSE: ZTS · Real-Time Price · USD
77.25
+0.15 (0.19%)
At close: Sep 1, 2026, 4:00 PM EDT
77.02
-0.23 (-0.30%)
Pre-market: Sep 2, 2026, 7:38 AM EDT
Zoetis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 75.61 | 77.52 | 74.91 | 77.29 | 77.29 | 1.66% | 5,015,176 |
| Jul 30, 2026 | 77.00 | 77.38 | 75.26 | 76.03 | 76.03 | -2.44% | 4,694,395 |
| Jul 29, 2026 | 77.30 | 79.08 | 77.25 | 77.93 | 77.93 | 0.54% | 5,310,219 |
| Jul 28, 2026 | 78.29 | 79.43 | 77.28 | 77.51 | 77.51 | 0.77% | 6,273,867 |
| Jul 27, 2026 | 76.03 | 77.65 | 75.53 | 76.92 | 76.92 | 2.08% | 3,458,046 |
| Jul 24, 2026 | 75.12 | 76.06 | 74.28 | 75.35 | 75.35 | 1.05% | 5,061,953 |
| Jul 23, 2026 | 73.89 | 75.11 | 73.55 | 74.57 | 74.57 | 0.51% | 6,319,169 |
| Jul 22, 2026 | 75.78 | 76.02 | 73.67 | 74.19 | 74.19 | -1.54% | 4,674,305 |
| Jul 21, 2026 | 75.50 | 76.46 | 74.56 | 75.35 | 75.35 | -1.12% | 4,823,244 |
| Jul 20, 2026 | 75.69 | 76.50 | 74.65 | 76.20 | 76.20 | 0.22% | 5,574,707 |
| Jul 17, 2026 | 77.40 | 78.05 | 75.68 | 76.56 | 76.03 | -0.46% | 7,544,442 |
| Jul 16, 2026 | 75.42 | 77.43 | 75.39 | 76.91 | 76.38 | 3.19% | 7,403,623 |
| Jul 15, 2026 | 74.78 | 76.40 | 74.23 | 74.53 | 74.01 | 0.62% | 5,359,544 |
| Jul 14, 2026 | 74.67 | 74.84 | 73.38 | 74.07 | 73.56 | -1.75% | 5,321,071 |
| Jul 13, 2026 | 75.90 | 76.50 | 74.52 | 75.39 | 74.87 | -0.22% | 6,093,764 |
| Jul 10, 2026 | 75.86 | 76.99 | 75.25 | 75.56 | 75.04 | 0.64% | 5,158,105 |
| Jul 9, 2026 | 74.75 | 75.86 | 74.01 | 75.08 | 74.56 | -0.03% | 5,611,310 |
| Jul 8, 2026 | 75.47 | 76.06 | 73.80 | 75.10 | 74.58 | -1.56% | 4,838,120 |
| Jul 7, 2026 | 76.50 | 77.99 | 75.82 | 76.29 | 75.76 | 1.15% | 4,683,665 |
| Jul 6, 2026 | 75.06 | 75.64 | 73.06 | 75.42 | 74.90 | 0.83% | 7,187,257 |
| Jul 2, 2026 | 73.28 | 75.05 | 72.90 | 74.80 | 74.28 | 3.24% | 4,361,046 |
| Jul 1, 2026 | 72.26 | 74.64 | 72.11 | 72.45 | 71.95 | 0.82% | 6,268,152 |
| Jun 30, 2026 | 73.17 | 73.56 | 71.47 | 71.86 | 71.36 | -1.90% | 8,322,247 |
| Jun 29, 2026 | 76.83 | 76.89 | 73.06 | 73.25 | 72.74 | -3.73% | 6,520,310 |
| Jun 26, 2026 | 76.89 | 77.61 | 75.55 | 76.09 | 75.56 | -2.22% | 15,723,340 |
| Jun 25, 2026 | 78.71 | 79.91 | 77.26 | 77.82 | 77.28 | -0.45% | 5,790,443 |
| Jun 24, 2026 | 77.81 | 79.09 | 77.36 | 78.17 | 77.63 | 1.73% | 4,762,091 |
| Jun 23, 2026 | 76.68 | 78.00 | 76.32 | 76.84 | 76.31 | 1.25% | 5,859,339 |