Zoetis (ZTS)
NYSE:ZTS
Want to see ZTS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 29, 2026
115.50
115.91
112.97
113.83
113.83
-2.42%
3,394,925
0.86
Apr 28, 2026
117.23
118.29
116.08
116.65
116.65
-1.04%
2,972,546
0.75
Apr 27, 2026
116.62
119.68
116.60
117.87
117.87
+0.86%
3,160,354
0.79
Apr 24, 2026
116.01
117.05
115.41
116.87
116.87
+0.70%
4,185,101
1.05
Apr 23, 2026
117.19
117.60
114.95
116.06
116.06
-1.24%
4,532,932
1.14
Apr 22, 2026
118.95
119.91
116.60
117.52
117.52
-0.56%
3,514,671
0.88
Apr 21, 2026
122.00
123.21
117.75
118.18
118.18
-3.70%
3,728,474
0.93
Apr 20, 2026
121.55
123.32
120.55
122.72
122.72
+0.71%
3,798,639
0.94
Apr 17, 2026
120.08
122.97
119.57
122.38
121.85
+2.81%
6,170,637
1.54
Apr 16, 2026
120.89
122.01
119.03
119.04
118.52
-1.42%
2,989,437
0.75
Apr 15, 2026
121.74
122.47
120.20
120.76
120.24
-0.29%
2,209,983
0.55
Apr 14, 2026
119.61
121.54
118.60
121.11
120.59
+0.86%
2,779,148
0.68
Apr 13, 2026
117.17
120.11
116.85
120.08
119.56
+1.88%
3,533,566
0.87
Apr 10, 2026
120.38
120.75
117.22
117.86
117.35
-1.78%
2,383,976
0.58
Apr 09, 2026
119.04
120.25
117.22
119.99
119.47
+0.20%
2,439,134
0.59
Apr 08, 2026
118.78
119.79
118.32
119.75
119.23
+2.53%
2,635,561
0.63
Apr 07, 2026
118.09
118.48
116.30
116.80
116.29
-1.23%
3,254,354
0.78
Apr 06, 2026
117.11
118.40
116.80
118.26
117.75
+0.27%
1,723,330
0.41
Apr 03, 2026
115.93
118.65
115.37
117.94
117.43
0.00%
0
0.00
Apr 02, 2026
115.93
118.65
115.37
117.94
117.43
+0.55%
2,185,422
0.50
Apr 01, 2026
118.20
118.89
116.76
117.29
116.78
-0.78%
2,211,613
0.51
Mar 31, 2026
116.89
118.24
115.66
118.21
117.70
+1.62%
3,929,401
0.91
Mar 30, 2026
114.79
116.59
113.58
116.33
115.83
+2.63%
2,912,690
0.68
Mar 27, 2026
116.81
117.29
113.29
113.35
112.86
-2.81%
3,602,059
0.84
Mar 26, 2026
115.64
118.58
115.30
116.63
116.12
-0.07%
2,725,860
0.63
Mar 25, 2026
117.26
118.14
115.30
116.71
116.20
+0.67%
3,078,928
0.71
Mar 24, 2026
113.89
117.11
113.30
115.93
115.43
+0.61%
4,561,764
1.07
Mar 23, 2026
117.15
117.33
114.62
115.23
114.73
-0.38%
4,617,856
1.09
Mar 20, 2026
115.95
117.19
114.36
115.67
115.17
-0.28%
11,424,910
2.78
Mar 19, 2026
116.69
118.36
115.90
115.99
115.49
-1.16%
4,999,135
1.21
Mar 18, 2026
120.29
120.79
116.88
117.35
116.84
-3.56%
5,126,880
1.21
Mar 17, 2026
118.86
122.52
118.66
121.68
121.15
+2.99%
4,508,625
1.05
Mar 16, 2026
115.61
118.55
115.30
118.15
117.64
+2.19%
3,667,204
0.85
Mar 13, 2026
116.51
117.32
114.47
115.62
115.12
+0.14%
3,783,256
0.83
Mar 12, 2026
118.87
120.57
115.23
115.46
114.96
-3.62%
3,955,194
0.85
Mar 11, 2026
120.37
120.94
118.35
119.79
119.27
-0.58%
3,127,870
0.67
Mar 10, 2026
121.95
122.97
120.40
120.49
119.97
-1.53%
2,994,843
0.64
Mar 09, 2026
119.78
122.38
118.33
122.36
121.83
+0.77%
3,689,326
0.78
Mar 06, 2026
121.02
121.87
118.28
121.43
120.90
-0.65%
4,308,450
0.91
Mar 05, 2026
124.54
125.45
122.04
122.23
121.70
-2.96%
4,139,730
0.87
Mar 04, 2026
125.91
126.90
124.84
125.96
125.41
+0.02%
5,413,745
1.14
Mar 03, 2026
127.50
127.90
125.19
125.93
125.38
-2.35%
3,068,152
0.64
Mar 02, 2026
130.05
130.05
127.09
128.96
128.40
-1.63%
3,063,882
0.64
Feb 27, 2026
128.93
132.30
128.25
131.10
130.53
+1.03%
5,546,407
1.15
Feb 26, 2026
129.10
131.34
128.44
129.76
129.20
+0.63%
3,637,594
0.75
Feb 25, 2026
128.70
129.78
127.02
128.95
128.39
+0.23%
3,024,226
0.63
Feb 24, 2026
125.79
129.68
125.00
128.66
128.10
+2.28%
3,614,431
0.76
Feb 23, 2026
126.75
127.89
124.42
125.79
125.25
-2.32%
3,728,143
0.78
Feb 20, 2026
126.33
128.80
125.60
128.78
128.22
+1.18%
5,799,073
1.22
Feb 19, 2026
128.74
129.98
125.47
127.28
126.73
-1.43%
4,738,520
0.98
Rows: