NYSE : ZTS
Zoetis Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 79.65 USD (Oct 30, 2026, 9:47 AM EDT) · Market cap 32.91B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Zoetis Inc. (ZTS) closed at 79.72 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 79.84 | 80.61 | 79.22 | 79.72 | 4,118,154 | +1.85% |
| 2026-10-29 | 78.44 | 79.281 | 77.76 | 78.8 | 2,936,472 | +1.29% |
| 2026-10-28 | 77.355 | 78.555 | 77.03 | 77.8 | 2,618,648 | -0.55% |
| 2026-10-27 | 80.59 | 80.59 | 78.065 | 78.23 | 2,834,623 | -3.38% |
| 2026-10-26 | 80.95 | 81.19 | 80.1 | 80.97 | 2,903,943 | -0.07% |
| 2026-10-23 | 81.14 | 81.86 | 80.6 | 81.03 | 2,860,236 | -1.18% |
| 2026-10-22 | 79.9 | 82.29 | 79.9 | 82 | 4,828,388 | +2.99% |
| 2026-10-21 | 79.22 | 80 | 78.88 | 79.62 | 3,037,280 | -0.52% |
| 2026-10-20 | 79.64 | 80.25 | 79.03 | 80.04 | 3,741,866 | +0.57% |
| 2026-10-19 | 78.85 | 79.98 | 78.45 | 79.59 | 3,065,139 | +0.26% |
| 2026-10-16 | 78.29 | 80.59 | 78.29 | 79.38 | 5,570,949 | +1.22% |
| 2026-10-15 | 76.7 | 79.15 | 76.52 | 78.42 | 5,015,594 | +4.16% |
| 2026-10-14 | 74.54 | 75.892 | 74.25 | 75.29 | 4,158,693 | +1.33% |
| 2026-10-13 | 75.98 | 75.99 | 74.28 | 74.3 | 3,299,487 | -1.78% |
| 2026-10-12 | 75 | 75.69 | 74.17 | 75.65 | 4,089,750 | +1.12% |
| 2026-10-09 | 73.04 | 74.85 | 73 | 74.81 | 2,912,334 | +2.37% |
| 2026-10-08 | 71.36 | 73.75 | 71.15 | 73.08 | 6,176,469 | +2.14% |
| 2026-10-07 | 71.73 | 72.09 | 71.115 | 71.55 | 4,128,177 | +0.31% |
| 2026-10-06 | 71.88 | 72.3 | 70.59 | 71.33 | 3,435,042 | -0.11% |
| 2026-10-05 | 69.41 | 71.47 | 69 | 71.41 | 3,644,365 | +2.47% |
| 2026-10-02 | 69.12 | 70.1 | 68.77 | 69.69 | 5,260,389 | +0.85% |
| 2026-10-01 | 70 | 70.9 | 68.92 | 69.1 | 5,347,617 | -1.05% |
| 2026-09-30 | 70.55 | 70.765 | 69.52 | 69.83 | 4,444,525 | -0.67% |
| 2026-09-29 | 71.4 | 71.7 | 69.995 | 70.3 | 3,521,310 | -1.58% |
| 2026-09-28 | 70.5 | 71.676 | 70.08 | 71.43 | 3,907,362 | +0.53% |
| 2026-09-25 | 70 | 71.08 | 69.52 | 71.05 | 4,166,939 | +1.11% |
| 2026-09-24 | 71.85 | 72.38 | 69.93 | 70.27 | 3,372,129 | -1.87% |
| 2026-09-23 | 72.75 | 73.55 | 71.55 | 71.61 | 3,829,141 | -1.72% |
| 2026-09-22 | 71.98 | 73.46 | 71.24 | 72.86 | 3,840,955 | +2.14% |
| 2026-09-21 | 72.06 | 72.475 | 70.26 | 71.33 | 3,946,568 | -0.10% |
| 2026-09-18 | 72.565 | 73.05 | 71.4 | 71.4 | 9,881,006 | -2.22% |
| 2026-09-17 | 73.35 | 73.445 | 72 | 73.02 | 4,043,809 | +0.03% |
| 2026-09-16 | 73.47 | 73.9 | 72.92 | 73 | 4,590,897 | -0.59% |
| 2026-09-15 | 72.91 | 73.783 | 72.72 | 73.43 | 4,080,240 | -0.33% |
| 2026-09-14 | 74.2 | 74.82 | 73.485 | 73.67 | 3,768,485 | +0.96% |
| 2026-09-11 | 73.24 | 73.5 | 71.5 | 72.97 | 5,242,670 | +0.15% |
| 2026-09-10 | 73.07 | 73.4 | 72.35 | 72.86 | 5,409,917 | -0.61% |
| 2026-09-09 | 73.5 | 74.08 | 73.09 | 73.31 | 5,448,796 | -0.34% |
| 2026-09-08 | 74.8 | 75.1 | 73.48 | 73.56 | 5,658,696 | -2.97% |
| 2026-09-04 | 75.08 | 75.84 | 74.83 | 75.81 | 4,170,458 | -0.63% |
| 2026-09-03 | 77.01 | 78 | 74.74 | 76.29 | 3,129,539 | +0.16% |
| 2026-09-02 | 77.46 | 77.848 | 75.88 | 76.17 | 4,475,242 | -1.40% |
| 2026-09-01 | 77.91 | 77.93 | 76.15 | 77.25 | 4,001,473 | +0.19% |
| 2026-08-31 | 77 | 77.21 | 75.62 | 77.1 | 5,808,005 | -0.31% |
| 2026-08-28 | 75.2 | 77.71 | 75.2 | 77.34 | 4,845,302 | +3.09% |
| 2026-08-27 | 76.57 | 76.911 | 74.93 | 75.02 | 3,974,985 | -3.22% |
| 2026-08-26 | 76.82 | 78.75 | 76.55 | 77.52 | 4,847,998 | +0.30% |
| 2026-08-25 | 76.65 | 77.45 | 75.88 | 77.29 | 3,479,421 | +0.16% |
| 2026-08-24 | 77.59 | 78.2 | 76.481 | 77.17 | 4,069,409 | -0.72% |
| 2026-08-21 | 75.29 | 78.59 | 75.18 | 77.73 | 5,054,620 | +3.61% |
| 2026-08-20 | 76.1 | 77.295 | 74.935 | 75.02 | 3,917,290 | -2.16% |
| 2026-08-19 | 74.63 | 77.46 | 74.62 | 76.68 | 5,222,005 | +3.68% |
| 2026-08-18 | 73.75 | 74.48 | 72.88 | 73.96 | 4,028,429 | +1.36% |
| 2026-08-17 | 73.1 | 73.1 | 71 | 72.97 | 6,554,014 | -1.11% |
| 2026-08-14 | 75.52 | 76.37 | 73.61 | 73.79 | 4,455,345 | -2.70% |
| 2026-08-13 | 74.09 | 75.84 | 73.01 | 75.84 | 7,351,641 | +3.13% |
| 2026-08-12 | 74.39 | 74.39 | 71.99 | 73.54 | 7,186,420 | -2.40% |
| 2026-08-11 | 74.24 | 75.83 | 74.095 | 75.35 | 4,131,850 | +0.69% |
| 2026-08-10 | 72.4 | 74.98 | 71.45 | 74.83 | 9,610,018 | +2.99% |
| 2026-08-07 | 77.92 | 79.25 | 72.19 | 72.66 | 12,784,552 | -5.97% |
| 2026-08-06 | 78.82 | 79.6 | 73.71 | 77.27 | 17,854,643 | +3.87% |
| 2026-08-05 | 76.1 | 76.65 | 72.98 | 74.39 | 10,181,203 | -2.17% |
| 2026-08-04 | 76.05 | 76.42 | 74.99 | 76.04 | 7,601,403 | -1.37% |
| 2026-08-03 | 79.31 | 80.17 | 76.85 | 77.1 | 5,060,766 | -0.25% |
| 2026-07-31 | 75.61 | 77.52 | 74.91 | 77.29 | 5,018,255 | +1.66% |
| 2026-07-30 | 77 | 77.38 | 75.26 | 76.03 | 4,778,594 | -2.44% |
| 2026-07-29 | 77.3 | 79.08 | 77.25 | 77.93 | 5,332,669 | +0.54% |
| 2026-07-28 | 78.29 | 79.43 | 77.28 | 77.51 | 6,322,624 | +0.77% |
| 2026-07-27 | 76.03 | 77.65 | 75.53 | 76.92 | 3,472,224 | +2.08% |
| 2026-07-24 | 75.115 | 76.06 | 74.28 | 75.35 | 5,098,555 | +1.05% |
| 2026-07-23 | 73.89 | 75.11 | 73.55 | 74.57 | 6,320,018 | +0.51% |
| 2026-07-22 | 75.78 | 76.02 | 73.67 | 74.19 | 4,680,672 | -1.54% |
| 2026-07-21 | 75.5 | 76.46 | 74.555 | 75.35 | 4,827,626 | -1.12% |
| 2026-07-20 | 75.69 | 76.5 | 74.65 | 76.2 | 5,635,719 | +0.22% |
| 2026-07-17 | 77.4 | 78.05 | 75.68 | 76.56 | 7,544,442 | -0.46% |
| 2026-07-16 | 75.42 | 77.43 | 75.39 | 76.91 | 7,403,623 | +3.19% |
| 2026-07-15 | 74.78 | 76.4 | 74.23 | 74.53 | 5,359,544 | +0.62% |
| 2026-07-14 | 74.665 | 74.84 | 73.38 | 74.07 | 5,321,071 | -1.75% |
| 2026-07-13 | 75.9 | 76.5 | 74.52 | 75.39 | 6,093,764 | -0.22% |
| 2026-07-10 | 75.86 | 76.99 | 75.25 | 75.56 | 5,158,105 | +0.64% |
| 2026-07-09 | 74.75 | 75.86 | 74.01 | 75.08 | 5,611,310 | -0.03% |
| 2026-07-08 | 75.47 | 76.06 | 73.8 | 75.1 | 4,838,120 | -1.56% |
| 2026-07-07 | 76.5 | 77.99 | 75.82 | 76.29 | 4,683,665 | +1.15% |
| 2026-07-06 | 75.06 | 75.64 | 73.06 | 75.42 | 7,187,257 | +0.83% |
| 2026-07-02 | 73.275 | 75.05 | 72.9 | 74.8 | 4,361,046 | +3.24% |
| 2026-07-01 | 72.26 | 74.64 | 72.11 | 72.45 | 6,268,152 | +0.82% |
| 2026-06-30 | 73.17 | 73.56 | 71.47 | 71.86 | 8,322,247 | -1.90% |
| 2026-06-29 | 76.83 | 76.89 | 73.06 | 73.25 | 6,520,310 | -3.73% |
| 2026-06-26 | 76.89 | 77.61 | 75.55 | 76.09 | 15,723,340 | -2.22% |
| 2026-06-25 | 78.71 | 79.905 | 77.26 | 77.82 | 5,790,443 | -0.45% |
| 2026-06-24 | 77.81 | 79.09 | 77.36 | 78.17 | 4,762,091 | +1.73% |
| 2026-06-23 | 76.68 | 78 | 76.315 | 76.84 | 5,859,339 | +1.25% |
| 2026-06-22 | 76.88 | 78.46 | 75.64 | 75.89 | 6,772,601 | -3.58% |
| 2026-06-18 | 77.73 | 79.06 | 77.31 | 78.71 | 17,092,116 | +1.88% |
| 2026-06-17 | 78.5 | 80.02 | 76.8 | 77.26 | 5,247,109 | -2.61% |
| 2026-06-16 | 80.5 | 80.58 | 78.27 | 79.33 | 6,850,309 | -0.78% |
| 2026-06-15 | 80.81 | 82.045 | 78.93 | 79.95 | 5,770,384 | +0.48% |
| 2026-06-12 | 82.35 | 82.4 | 79.17 | 79.57 | 6,557,639 | -2.25% |
| 2026-06-11 | 80.2 | 82.1 | 79.81 | 81.4 | 7,261,950 | +0.14% |
| 2026-06-10 | 82.36 | 82.98 | 80.8 | 81.29 | 7,064,438 | -1.11% |
| 2026-06-09 | 79.51 | 82.318 | 79.45 | 82.2 | 6,991,570 | +4.29% |
| 2026-06-08 | 79.56 | 79.67 | 77.7 | 78.82 | 5,432,076 | -0.78% |
| 2026-06-05 | 79.54 | 81.19 | 79.42 | 79.44 | 5,297,001 | -0.10% |
| 2026-06-04 | 79.37 | 81.63 | 78.64 | 79.52 | 7,355,153 | +2.49% |
| 2026-06-03 | 76.22 | 78.738 | 75.63 | 77.59 | 8,105,420 | +1.57% |
| 2026-06-02 | 76.83 | 77.21 | 74.87 | 76.39 | 7,651,472 | -1.51% |
| 2026-06-01 | 77.06 | 78.48 | 76.59 | 77.56 | 5,046,704 | -0.17% |
| 2026-05-29 | 78.51 | 78.875 | 77.44 | 77.69 | 9,296,047 | -0.74% |
| 2026-05-28 | 79 | 80.2 | 78.25 | 78.27 | 7,687,214 | -1.52% |
| 2026-05-27 | 80.02 | 81.14 | 78.73 | 79.48 | 7,874,405 | -0.93% |
| 2026-05-26 | 80.78 | 81.31 | 79.945 | 80.23 | 5,697,058 | -1.34% |
| 2026-05-22 | 80.87 | 82.34 | 80.13 | 81.32 | 6,327,418 | +1.56% |
| 2026-05-21 | 78.99 | 80.42 | 76.212 | 80.07 | 8,564,827 | +0.45% |
| 2026-05-20 | 78.47 | 80.435 | 77.25 | 79.71 | 7,404,722 | +1.00% |
| 2026-05-19 | 79.85 | 80.36 | 77.593 | 78.92 | 7,295,285 | +1.54% |
| 2026-05-18 | 74.2 | 77.955 | 74.2 | 77.72 | 8,848,290 | +4.72% |
| 2026-05-15 | 75.4 | 76.9 | 72.38 | 74.22 | 8,951,992 | -1.67% |
| 2026-05-14 | 74.45 | 75.75 | 73.98 | 75.48 | 8,714,798 | +1.53% |
| 2026-05-13 | 76.675 | 77.84 | 74.29 | 74.34 | 13,085,615 | -3.38% |
| 2026-05-12 | 77.65 | 78.67 | 75.11 | 76.94 | 18,430,101 | +0.35% |