Zoetis (ZTS)
NYSE:ZTS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
119.04
120.25
117.22
119.99
119.99
+0.20%
2,439,134
0.59
Apr 08, 2026
118.78
119.79
118.32
119.75
119.75
+2.53%
2,634,849
0.63
Apr 07, 2026
118.09
118.48
116.30
116.80
116.80
-1.23%
3,254,354
0.78
Apr 06, 2026
117.11
118.40
116.80
118.26
118.26
+0.27%
1,723,330
0.41
Apr 03, 2026
115.93
118.65
115.37
117.94
117.94
0.00%
0
0.00
Apr 02, 2026
115.93
118.65
115.37
117.94
117.94
+0.55%
2,185,422
0.50
Apr 01, 2026
118.20
118.89
116.76
117.29
117.29
-0.78%
2,211,613
0.51
Mar 31, 2026
116.89
118.24
115.66
118.21
118.21
+1.62%
3,929,401
0.91
Mar 30, 2026
114.79
116.59
113.58
116.33
116.33
+2.63%
2,912,690
0.68
Mar 27, 2026
116.81
117.29
113.29
113.35
113.35
-2.81%
3,601,743
0.84
Mar 26, 2026
115.64
118.58
115.30
116.63
116.63
-0.07%
2,725,384
0.63
Mar 25, 2026
117.26
118.14
115.30
116.71
116.71
+0.67%
3,078,611
0.71
Mar 24, 2026
113.89
117.11
113.30
115.93
115.93
+0.61%
4,558,036
1.07
Mar 23, 2026
117.15
117.33
114.62
115.23
115.23
-0.38%
4,614,122
1.09
Mar 20, 2026
115.95
117.19
114.36
115.67
115.67
-0.28%
11,422,460
2.78
Mar 19, 2026
116.69
118.36
115.90
115.99
115.99
-1.16%
4,998,752
1.21
Mar 18, 2026
120.29
120.79
116.88
117.35
117.35
-3.56%
5,124,750
1.21
Mar 17, 2026
118.86
122.52
118.66
121.68
121.68
+2.99%
4,508,607
1.06
Mar 16, 2026
115.61
118.55
115.30
118.15
118.15
+2.19%
3,666,426
0.85
Mar 13, 2026
116.51
117.32
114.47
115.62
115.62
+0.14%
3,783,243
0.83
Mar 12, 2026
118.87
120.57
115.23
115.46
115.46
-3.61%
3,954,986
0.85
Mar 11, 2026
120.37
120.94
118.35
119.79
119.79
-0.58%
3,085,286
0.66
Mar 10, 2026
121.95
122.97
120.40
120.49
120.49
-1.53%
2,892,441
0.61
Mar 09, 2026
119.78
122.38
118.33
122.36
122.36
+0.77%
3,605,631
0.76
Mar 06, 2026
121.02
121.87
118.28
121.43
121.43
-0.65%
4,308,450
0.91
Mar 05, 2026
124.54
125.45
122.04
122.23
122.23
-2.96%
4,139,730
0.87
Mar 04, 2026
125.91
126.90
124.84
125.96
125.96
+0.02%
5,413,745
1.14
Mar 03, 2026
127.50
127.90
125.19
125.93
125.93
-2.35%
3,068,152
0.64
Mar 02, 2026
130.05
130.05
127.09
128.96
128.96
-1.63%
3,063,882
0.64
Feb 27, 2026
128.93
132.30
128.25
131.10
131.10
+1.03%
5,546,407
1.15
Feb 26, 2026
129.10
131.34
128.44
129.76
129.76
+0.63%
3,637,594
0.75
Feb 25, 2026
128.70
129.78
127.02
128.95
128.95
+0.23%
3,024,226
0.63
Feb 24, 2026
125.79
129.68
125.00
128.66
128.66
+2.28%
3,614,431
0.76
Feb 23, 2026
126.75
127.89
124.42
125.79
125.79
-2.32%
3,728,143
0.78
Feb 20, 2026
126.33
128.80
125.60
128.78
128.78
+1.18%
5,799,073
1.22
Feb 19, 2026
128.74
129.98
125.47
127.28
127.28
-1.43%
4,738,520
0.98
Feb 18, 2026
125.90
129.20
124.50
129.13
129.13
+2.84%
4,494,863
0.93
Feb 17, 2026
127.56
128.00
125.45
125.56
125.56
-0.86%
3,766,929
0.78
Feb 16, 2026
126.67
130.65
125.65
126.65
126.65
0.00%
0
0.00
Feb 13, 2026
126.67
130.65
125.65
126.65
126.65
+0.80%
4,499,702
0.91
Feb 12, 2026
132.49
132.49
118.94
125.64
125.64
-2.35%
10,944,590
2.25
Feb 11, 2026
126.97
129.76
126.97
128.67
128.67
+1.08%
6,933,545
1.44
Feb 10, 2026
127.68
129.60
127.68
128.13
128.13
+0.65%
3,620,352
0.75
Feb 09, 2026
127.09
128.22
126.34
127.30
127.30
-0.09%
3,176,014
0.66
Feb 06, 2026
127.99
129.95
126.54
127.42
127.42
+0.54%
4,127,725
0.85
Feb 05, 2026
127.23
127.58
126.15
126.73
126.73
+0.02%
4,653,093
0.96
Feb 04, 2026
123.21
127.66
123.21
126.70
126.70
+3.50%
5,106,173
1.05
Feb 03, 2026
123.35
126.39
122.21
122.41
122.41
-2.02%
3,816,195
0.77
Feb 02, 2026
124.02
125.12
123.04
124.94
124.94
+0.10%
4,109,062
0.82
Jan 30, 2026
121.16
124.87
120.06
124.82
124.82
+2.55%
5,247,316
1.03
Rows: