Education
About Us
Working with TipRanks
Follow Us
Zoetis (ZTS)
NYSE:ZTS
Time Period
1Y
Events
Historical Prices
Rows:
Jan 08, 2026
124.84
128.34
124.55
126.85
126.85
+0.94%
4,118,237
0.85
Jan 07, 2026
129.49
130.23
125.64
125.67
125.67
-2.84%
5,291,926
1.10
Jan 06, 2026
130.00
131.13
128.70
129.35
129.35
-0.02%
4,420,006
0.92
Jan 05, 2026
125.64
129.88
125.44
129.37
129.37
+2.74%
5,126,239
1.08
Jan 02, 2026
126.40
126.98
123.96
125.92
125.92
+0.08%
3,258,551
0.69
Dec 31, 2025
126.04
126.84
125.77
125.82
125.82
-0.47%
2,943,501
0.62
Dec 30, 2025
125.55
127.60
125.45
126.41
126.41
+0.34%
3,230,541
0.68
Dec 29, 2025
126.16
126.85
125.56
125.98
125.98
-0.20%
4,465,924
0.94
Dec 26, 2025
125.16
126.32
124.80
126.23
126.23
+0.59%
3,226,934
0.68
Dec 24, 2025
123.10
125.69
123.06
125.49
125.49
+1.58%
2,369,020
0.50
Dec 23, 2025
123.00
123.98
122.46
123.54
123.54
-0.19%
4,952,004
1.05
Dec 22, 2025
121.99
123.94
121.12
123.78
123.78
+1.26%
5,468,694
1.16
Dec 19, 2025
122.65
124.50
122.18
122.24
122.24
-0.42%
11,297,560
2.48
Dec 18, 2025
122.21
125.53
122.00
122.76
122.76
+0.42%
7,929,751
1.76
Dec 17, 2025
123.30
124.44
122.25
122.25
122.25
-0.80%
7,021,430
1.59
Dec 16, 2025
121.83
124.54
120.72
123.23
123.23
+1.86%
19,575,350
4.72
Dec 15, 2025
118.79
122.55
118.70
120.98
120.98
+1.96%
7,159,615
1.76
Dec 12, 2025
119.19
121.08
118.21
118.66
118.66
+0.85%
5,071,179
1.25
Dec 11, 2025
118.97
119.83
117.14
117.66
117.66
-0.35%
6,150,114
1.54
Dec 10, 2025
115.96
118.44
115.60
118.07
118.07
+2.00%
5,915,846
1.49
Dec 09, 2025
117.92
118.50
115.59
115.75
115.75
-2.04%
4,364,448
1.11
Dec 08, 2025
118.50
120.15
117.52
118.16
118.16
-0.41%
5,272,577
1.36
Dec 05, 2025
120.79
121.33
118.47
118.65
118.65
-1.46%
4,279,887
1.11
Dec 04, 2025
122.46
123.31
119.72
120.41
120.41
-1.76%
4,939,186
1.29
Dec 03, 2025
125.28
125.80
121.25
122.57
122.57
-1.50%
5,019,981
1.33
Dec 02, 2025
126.00
126.00
122.52
124.44
124.44
-2.21%
6,896,977
1.87
Dec 01, 2025
128.19
129.58
127.17
127.25
127.25
-0.73%
4,207,090
1.15
Nov 28, 2025
128.32
129.31
127.75
128.18
128.18
+0.38%
2,142,999
0.59
Nov 26, 2025
127.55
129.06
126.93
127.69
127.69
-0.16%
3,199,150
0.88
Nov 25, 2025
123.78
129.04
123.45
127.89
127.89
+4.09%
6,021,652
1.70
Nov 24, 2025
121.63
122.94
120.27
122.87
122.87
+0.66%
7,826,909
2.25
Nov 21, 2025
116.38
122.36
116.00
122.06
122.06
+5.32%
6,375,011
1.87
Nov 20, 2025
117.40
118.43
115.71
115.89
115.89
-1.02%
3,961,124
1.17
Nov 19, 2025
118.69
118.96
115.25
117.08
117.08
-0.90%
5,415,838
1.62
Nov 18, 2025
118.43
119.13
117.09
118.14
118.14
-0.56%
6,740,960
2.05
Nov 17, 2025
120.71
121.09
118.35
118.80
118.80
-1.67%
4,714,767
1.45
Nov 14, 2025
121.06
121.90
120.33
120.82
120.82
-0.28%
2,964,888
0.92
Nov 13, 2025
121.08
122.52
120.69
121.16
121.16
-0.07%
3,826,698
1.18
Nov 12, 2025
120.18
122.96
119.76
121.25
121.25
+0.94%
5,002,927
1.57
Nov 11, 2025
119.67
121.34
119.58
120.12
120.12
+0.28%
5,575,003
1.76
Nov 10, 2025
120.43
121.31
118.52
119.79
119.79
-0.37%
4,828,419
1.55
Nov 07, 2025
119.56
120.27
117.26
120.24
120.24
+0.57%
5,808,839
1.89
Nov 06, 2025
120.60
121.50
119.06
119.56
119.56
-0.77%
7,261,104
2.42
Nov 05, 2025
124.20
124.46
119.07
120.49
120.49
-3.19%
8,355,343
2.86
Nov 04, 2025
124.83
128.11
122.00
124.46
124.46
-13.78%
11,921,500
4.24
Nov 03, 2025
143.37
144.83
142.14
144.35
144.35
+0.18%
3,994,488
1.39
Oct 31, 2025
142.57
144.68
142.31
144.09
144.09
+0.34%
3,338,157
1.15
Oct 30, 2025
142.44
145.04
142.44
144.10
143.60
+0.46%
2,476,007
0.85
Oct 29, 2025
145.25
146.11
143.72
143.94
143.44
-0.67%
3,186,223
1.08
Oct 28, 2025
146.82
147.46
145.32
145.41
144.90
-1.09%
2,934,392
0.99
Rows: