Education
About Us
Working with TipRanks
Follow Us
Zoetis (ZTS)
NYSE:ZTS
Time Period
1Y
Events
Historical Prices
Rows:
Jan 28, 2026
124.03
125.09
121.25
121.93
121.93
-2.42%
6,130,213
1.21
Jan 27, 2026
123.54
126.29
123.05
124.96
124.96
+0.84%
3,587,693
0.71
Jan 26, 2026
123.91
124.98
122.97
123.92
123.92
-0.10%
4,262,127
0.85
Jan 23, 2026
124.25
124.81
123.51
124.05
124.05
-0.28%
3,339,606
0.67
Jan 22, 2026
124.27
126.47
123.73
124.40
124.40
-0.54%
4,715,418
0.95
Jan 21, 2026
123.96
127.12
123.68
125.08
125.08
+1.49%
5,201,868
1.06
Jan 20, 2026
122.53
125.72
121.65
123.24
123.24
-0.71%
5,443,189
1.12
Jan 19, 2026
125.34
125.90
123.47
124.65
124.12
0.00%
0
0.00
Jan 16, 2026
125.34
125.90
123.47
124.65
124.12
-0.50%
7,048,452
1.46
Jan 15, 2026
126.00
126.36
123.71
125.28
124.75
-0.44%
4,049,055
0.85
Jan 14, 2026
124.94
126.50
124.61
125.84
125.30
+0.98%
3,357,445
0.70
Jan 13, 2026
125.96
125.97
123.32
124.62
124.09
-0.56%
4,301,093
0.90
Jan 12, 2026
126.98
127.27
124.20
125.32
124.79
-1.45%
6,309,833
1.33
Jan 09, 2026
127.68
128.35
126.08
127.17
126.63
+0.25%
3,060,992
0.65
Jan 08, 2026
124.84
128.34
124.55
126.85
126.31
+0.94%
4,118,236
0.88
Jan 07, 2026
129.49
130.23
125.64
125.67
125.14
-2.85%
5,291,926
1.14
Jan 06, 2026
130.00
131.13
128.70
129.35
128.80
-0.01%
4,420,006
0.95
Jan 05, 2026
125.64
129.88
125.44
129.37
128.82
+2.74%
5,126,239
1.11
Jan 02, 2026
126.40
126.98
123.96
125.92
125.38
+0.08%
3,258,551
0.71
Jan 01, 2026
126.04
126.84
125.77
125.82
125.29
0.00%
0
0.00
Dec 31, 2025
126.04
126.84
125.77
125.82
125.29
-0.47%
2,943,501
0.63
Dec 30, 2025
125.55
127.60
125.45
126.41
125.87
+0.34%
3,230,541
0.70
Dec 29, 2025
126.16
126.85
125.56
125.98
125.44
-0.20%
4,465,924
0.96
Dec 26, 2025
125.16
126.32
124.80
126.23
125.69
+0.59%
3,226,934
0.70
Dec 25, 2025
123.10
125.69
123.06
125.49
124.96
0.00%
0
0.00
Dec 24, 2025
123.10
125.69
123.06
125.49
124.96
+1.58%
2,369,020
0.51
Dec 23, 2025
123.00
123.98
122.46
123.54
123.01
-0.19%
4,952,004
1.06
Dec 22, 2025
121.99
123.94
121.12
123.78
123.25
+1.26%
5,468,694
1.18
Dec 19, 2025
122.65
124.50
122.18
122.24
121.72
-0.42%
11,297,560
2.50
Dec 18, 2025
122.21
125.53
122.00
122.76
122.24
+0.42%
7,929,751
1.79
Dec 17, 2025
123.30
124.44
122.25
122.25
121.73
-0.80%
7,021,430
1.60
Dec 16, 2025
121.83
124.54
120.72
123.23
122.71
+1.86%
19,575,350
4.75
Dec 15, 2025
118.79
122.55
118.70
120.98
120.47
+1.96%
7,159,615
1.77
Dec 12, 2025
119.19
121.08
118.21
118.66
118.16
+0.85%
5,071,179
1.27
Dec 11, 2025
118.97
119.83
117.14
117.66
117.16
-0.35%
6,150,114
1.56
Dec 10, 2025
115.96
118.44
115.60
118.07
117.57
+2.00%
5,915,846
1.51
Dec 09, 2025
117.92
118.50
115.59
115.75
115.26
-2.04%
4,364,448
1.12
Dec 08, 2025
118.50
120.15
117.52
118.16
117.66
-0.41%
5,272,577
1.37
Dec 05, 2025
120.79
121.33
118.47
118.65
118.15
-1.46%
4,279,887
1.12
Dec 04, 2025
122.46
123.31
119.72
120.41
119.90
-1.76%
4,939,186
1.30
Dec 03, 2025
125.28
125.80
121.25
122.57
122.05
-1.50%
5,019,981
1.34
Dec 02, 2025
126.00
126.00
122.52
124.44
123.91
-2.21%
6,896,977
1.89
Dec 01, 2025
128.19
129.58
127.17
127.25
126.71
-0.73%
4,207,090
1.16
Nov 28, 2025
128.32
129.31
127.75
128.18
127.63
+0.38%
2,142,999
0.59
Nov 27, 2025
127.55
129.06
126.93
127.69
127.15
0.00%
0
0.00
Nov 26, 2025
127.55
129.06
126.93
127.69
127.15
-0.16%
3,199,150
0.89
Nov 25, 2025
123.78
129.04
123.45
127.89
127.35
+4.09%
6,021,652
1.71
Nov 24, 2025
121.63
122.94
120.27
122.87
122.35
+0.66%
7,826,909
2.28
Nov 21, 2025
116.38
122.36
116.00
122.06
121.54
+5.32%
6,375,011
1.88
Nov 20, 2025
117.40
118.43
115.71
115.89
115.40
-1.02%
3,961,124
1.18
Rows: