Education
About Us
Working with TipRanks
Follow Us
Zoetis (ZTS)
NYSE:ZTS
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 27, 2025
146.53
147.93
145.41
147.53
147.02
+1.44%
2,317,383
0.78
Oct 24, 2025
147.12
147.49
145.91
145.94
145.43
+0.04%
1,375,143
0.46
Oct 23, 2025
146.00
147.51
145.18
146.39
145.88
-0.14%
1,566,264
0.52
Oct 22, 2025
146.40
148.30
145.73
147.11
146.60
+1.05%
2,875,465
0.95
Oct 21, 2025
144.83
147.27
144.55
146.09
145.58
+1.06%
2,073,392
0.68
Oct 20, 2025
143.87
145.69
143.51
145.06
144.56
+1.04%
2,479,356
0.81
Oct 17, 2025
143.13
144.57
142.55
144.06
143.56
+0.91%
3,748,972
1.23
Oct 16, 2025
141.87
144.23
141.17
143.26
142.76
+1.15%
3,385,645
1.10
Oct 15, 2025
141.39
143.99
141.33
142.12
141.63
-0.59%
3,198,852
1.04
Oct 14, 2025
141.55
143.57
141.11
143.46
142.96
+1.19%
2,805,797
0.91
Oct 13, 2025
141.26
143.36
140.65
142.26
141.77
+1.17%
2,261,271
0.73
Oct 10, 2025
143.39
143.49
140.83
141.11
140.62
-1.25%
2,958,395
0.95
Oct 09, 2025
143.82
145.22
143.25
143.39
142.89
+0.28%
3,511,069
1.14
Oct 08, 2025
142.46
144.87
142.28
143.49
142.99
+0.85%
3,016,568
0.98
Oct 07, 2025
146.20
146.20
142.15
142.77
142.27
-1.44%
2,753,688
0.89
Oct 06, 2025
146.43
147.04
144.85
145.36
144.86
-0.38%
3,119,684
1.01
Oct 03, 2025
146.72
148.79
146.25
146.42
145.91
+0.30%
2,569,675
0.83
Oct 02, 2025
145.80
147.77
145.09
146.49
145.98
+0.03%
3,262,352
1.06
Rows: