Zoetis Inc. ZTS
83.82 USD +0.86 (+1.04%)
Regular-session close
83.87 +0.05 +0.06%
After hours · Nov 13, 6:34 PM ET
82.27 Day range 83.85
69.10 52-week range 131.10
- YTD
- -33.38%
- 1 year
- -30.82%
ZTS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 83.50 | 83.85 | 82.26 | 83.82 | +0.86 | +1.04% | 2,999,894 |
| Nov 12, 2026 | 82.69 | 83.84 | 82.48 | 82.96 | +0.39 | +0.47% | 4,389,100 |
| Nov 11, 2026 | 81.49 | 82.64 | 80.79 | 82.57 | +0.11 | +0.13% | 4,448,700 |
| Nov 10, 2026 | 81.75 | 83.28 | 80.43 | 82.46 | +0.14 | +0.17% | 4,892,300 |
| Nov 9, 2026 | 80.45 | 82.60 | 79.59 | 82.32 | +2.92 | +3.68% | 6,202,800 |
| Nov 6, 2026 | 79.00 | 80.67 | 78.63 | 79.40 | -2.71 | -3.30% | 6,023,700 |
| Nov 5, 2026 | 84.87 | 88.74 | 81.54 | 82.11 | -7.09 | -7.95% | 10,086,100 |
| Nov 4, 2026 | 85.37 | 89.29 | 84.83 | 89.20 | +6.21 | +7.48% | 9,174,600 |
| Nov 3, 2026 | 82.29 | 83.73 | 81.53 | 82.99 | -0.19 | -0.23% | 3,723,600 |
| Nov 2, 2026 | 80.15 | 83.23 | 79.89 | 83.18 | +3.46 | +4.34% | 5,415,000 |
| Oct 30, 2026 | 79.84 | 80.61 | 79.22 | 79.72 | +0.92 | +1.17% | 4,117,500 |
| Oct 29, 2026 | 78.44 | 79.28 | 77.76 | 78.80 | +1.00 | +1.29% | 2,935,500 |
| Oct 28, 2026 | 77.36 | 78.56 | 77.03 | 77.80 | -0.43 | -0.55% | 2,617,600 |
| Oct 27, 2026 | 80.59 | 80.59 | 78.07 | 78.23 | -2.74 | -3.38% | 2,833,900 |
| Oct 26, 2026 | 80.95 | 81.19 | 80.10 | 80.97 | -0.06 | -0.07% | 2,903,900 |
| Oct 23, 2026 | 81.14 | 81.86 | 80.60 | 81.03 | -0.97 | -1.18% | 2,860,100 |
| Oct 22, 2026 | 79.90 | 82.29 | 79.90 | 82.00 | +2.38 | +2.99% | 4,827,200 |
| Oct 21, 2026 | 79.22 | 80.00 | 78.88 | 79.62 | -0.42 | -0.52% | 3,037,100 |
| Oct 20, 2026 | 79.64 | 80.25 | 79.03 | 80.04 | +0.45 | +0.57% | 3,741,400 |
| Oct 19, 2026 | 78.85 | 79.98 | 78.45 | 79.59 | +0.21 | +0.26% | 3,064,700 |
| Oct 16, 2026 | 78.29 | 80.59 | 78.29 | 79.38 | +0.96 | +1.22% | 5,570,700 |
| Oct 15, 2026 | 76.70 | 79.15 | 76.52 | 78.42 | +3.13 | +4.16% | 5,014,800 |
| Oct 14, 2026 | 74.54 | 75.89 | 74.25 | 75.29 | +0.99 | +1.33% | 4,157,800 |
| Oct 13, 2026 | 75.98 | 75.99 | 74.28 | 74.30 | -1.35 | -1.78% | 3,299,400 |
| Oct 12, 2026 | 75.00 | 75.69 | 74.17 | 75.65 | +0.84 | +1.12% | 4,089,500 |
| Oct 9, 2026 | 73.04 | 74.85 | 73.00 | 74.81 | +1.73 | +2.37% | 2,912,100 |
| Oct 8, 2026 | 71.36 | 73.75 | 71.15 | 73.08 | +1.53 | +2.14% | 6,176,200 |
| Oct 7, 2026 | 71.73 | 72.09 | 71.12 | 71.55 | +0.22 | +0.31% | 4,128,100 |
| Oct 6, 2026 | 71.88 | 72.30 | 70.59 | 71.33 | -0.08 | -0.11% | 3,434,700 |
| Oct 5, 2026 | 69.41 | 71.47 | 69.00 | 71.41 | +1.72 | +2.47% | 3,644,100 |
| Oct 2, 2026 | 69.12 | 70.10 | 68.77 | 69.69 | +0.59 | +0.85% | 5,259,300 |
| Oct 1, 2026 | 70.00 | 70.90 | 68.92 | 69.10 | -0.73 | -1.05% | 5,346,600 |
| Sep 30, 2026 | 70.55 | 70.77 | 69.52 | 69.83 | -0.47 | -0.67% | 4,444,300 |
| Sep 29, 2026 | 71.40 | 71.70 | 70.00 | 70.30 | -1.13 | -1.58% | 3,520,900 |
| Sep 28, 2026 | 70.50 | 71.68 | 70.08 | 71.43 | +0.38 | +0.53% | 3,907,400 |
| Sep 25, 2026 | 70.00 | 71.08 | 69.52 | 71.05 | +0.78 | +1.11% | 4,165,600 |
| Sep 24, 2026 | 71.85 | 72.38 | 69.93 | 70.27 | -1.34 | -1.87% | 3,369,400 |
| Sep 23, 2026 | 72.75 | 73.55 | 71.55 | 71.61 | -1.25 | -1.72% | 3,828,600 |
| Sep 22, 2026 | 71.98 | 73.46 | 71.24 | 72.86 | +1.53 | +2.14% | 3,840,400 |
| Sep 21, 2026 | 72.06 | 72.48 | 70.26 | 71.33 | -0.07 | -0.10% | 3,942,400 |
| Sep 18, 2026 | 72.57 | 73.05 | 71.40 | 71.40 | -1.62 | -2.22% | 9,874,700 |
| Sep 17, 2026 | 73.35 | 73.45 | 72.00 | 73.02 | +0.02 | +0.03% | 4,040,800 |
| Sep 16, 2026 | 73.47 | 73.90 | 72.92 | 73.00 | -0.43 | -0.59% | 4,590,700 |
| Sep 15, 2026 | 72.91 | 73.78 | 72.72 | 73.43 | -0.24 | -0.33% | 4,079,800 |
| Sep 14, 2026 | 74.20 | 74.82 | 73.49 | 73.67 | +0.70 | +0.96% | 3,768,300 |
| Sep 11, 2026 | 73.24 | 73.50 | 71.50 | 72.97 | +0.11 | +0.15% | 5,238,500 |
| Sep 10, 2026 | 73.07 | 73.40 | 72.35 | 72.86 | -0.45 | -0.61% | 5,409,500 |
| Sep 9, 2026 | 73.50 | 74.08 | 73.09 | 73.31 | -0.25 | -0.34% | 5,446,000 |
| Sep 8, 2026 | 74.80 | 75.10 | 73.48 | 73.56 | -2.25 | -2.97% | 5,657,000 |
| Sep 4, 2026 | 75.08 | 75.84 | 74.83 | 75.81 | -0.48 | -0.63% | 4,169,500 |
| Sep 3, 2026 | 77.01 | 78.00 | 74.74 | 76.29 | +0.12 | +0.16% | 3,129,100 |
| Sep 2, 2026 | 77.46 | 77.85 | 75.88 | 76.17 | -1.08 | -1.40% | 4,474,600 |
| Sep 1, 2026 | 77.91 | 77.93 | 76.15 | 77.25 | +0.15 | +0.19% | 4,000,700 |
| Aug 31, 2026 | 77.00 | 77.21 | 75.62 | 77.10 | -0.24 | -0.31% | 5,798,800 |
| Aug 28, 2026 | 75.20 | 77.71 | 75.20 | 77.34 | +2.32 | +3.09% | 4,844,300 |
| Aug 27, 2026 | 76.57 | 76.91 | 74.93 | 75.02 | -2.50 | -3.22% | 3,972,600 |
| Aug 26, 2026 | 76.82 | 78.75 | 76.55 | 77.52 | +0.23 | +0.30% | 4,846,800 |
| Aug 25, 2026 | 76.65 | 77.45 | 75.88 | 77.29 | +0.12 | +0.16% | 3,475,800 |
| Aug 24, 2026 | 77.59 | 78.20 | 76.48 | 77.17 | -0.56 | -0.72% | 4,066,000 |
| Aug 21, 2026 | 75.29 | 78.59 | 75.18 | 77.73 | +2.71 | +3.61% | 5,049,900 |
| Aug 20, 2026 | 76.10 | 77.29 | 74.94 | 75.02 | -1.66 | -2.16% | 3,917,300 |
| Aug 19, 2026 | 74.63 | 77.46 | 74.62 | 76.68 | +2.72 | +3.68% | 5,222,000 |
| Aug 18, 2026 | 73.75 | 74.48 | 72.88 | 73.96 | +0.99 | +1.36% | 4,028,400 |
| Aug 17, 2026 | 73.10 | 73.10 | 71.00 | 72.97 | -0.82 | -1.11% | 6,554,000 |
| Aug 14, 2026 | 75.52 | 76.37 | 73.61 | 73.79 | -2.05 | -2.70% | 4,455,300 |
65 days, newest first. Daily bars as drawn on the ZTS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.