5 DAY PERFORMANCE
+58.30%
1 MONTH PERFORMANCE
+60.37%
3 MONTH PERFORMANCE
+40.13%
6 MONTH PERFORMANCE
-3.98%
YEAR-TO-DATE PERFORMANCE
-2.76%
1 YEAR PERFORMANCE
-17.46%
Zoetis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $77.92 | $73.00 (-6.31%) | $79.24 | $72.85 | 6.86 M | $31.08 B |
| 08/06/2026 | $78.82 | $77.27 (-1.97%) | $79.60 | $73.71 | 17.85 M | $32.27 B |
| 08/05/2026 | $76.10 | $74.39 (-2.25%) | $76.65 | $72.98 | 10.18 M | $31.07 B |
| 08/04/2026 | $76.05 | $76.04 (-0.01%) | $76.42 | $74.99 | 7.60 M | $31.75 B |
| 08/03/2026 | $79.31 | $77.10 (-2.79%) | $80.17 | $76.85 | 5.06 M | $32.20 B |
| 07/31/2026 | $75.61 | $77.29 (2.22%) | $77.52 | $74.91 | 5.02 M | $32.62 B |
| 07/30/2026 | $77.00 | $76.03 (-1.26%) | $77.38 | $75.26 | 4.78 M | $32.09 B |
| 07/29/2026 | $77.30 | $77.93 (0.82%) | $79.08 | $77.25 | 5.33 M | $32.89 B |
| 07/28/2026 | $78.29 | $77.51 (-1%) | $79.43 | $77.28 | 6.32 M | $32.72 B |
| 07/27/2026 | $76.03 | $76.92 (1.17%) | $77.65 | $75.53 | 3.47 M | $32.47 B |
| 07/24/2026 | $75.11 | $75.35 (0.32%) | $76.06 | $74.28 | 5.10 M | $31.81 B |
| 07/23/2026 | $73.89 | $74.57 (0.92%) | $75.11 | $73.55 | 6.32 M | $31.48 B |
| 07/22/2026 | $75.78 | $74.19 (-2.1%) | $76.02 | $73.67 | 4.68 M | $31.32 B |
| 07/21/2026 | $75.50 | $75.35 (-0.2%) | $76.46 | $74.56 | 4.83 M | $31.81 B |
| 07/20/2026 | $75.69 | $76.20 (0.67%) | $76.50 | $74.65 | 5.64 M | $32.16 B |
| 07/17/2026 | $77.40 | $76.56 (-1.09%) | $78.05 | $75.68 | 7.54 M | $32.32 B |
| 07/16/2026 | $75.42 | $76.91 (1.98%) | $77.43 | $75.39 | 7.40 M | $32.46 B |
| 07/15/2026 | $74.78 | $74.53 (-0.33%) | $76.40 | $74.23 | 5.36 M | $31.46 B |
| 07/14/2026 | $74.67 | $74.07 (-0.8%) | $74.84 | $73.38 | 5.32 M | $31.26 B |
| 07/13/2026 | $75.90 | $75.39 (-0.67%) | $76.50 | $74.52 | 6.09 M | $31.82 B |
| 07/10/2026 | $75.86 | $75.56 (-0.4%) | $76.99 | $75.25 | 5.16 M | $31.89 B |
| 07/09/2026 | $74.75 | $75.08 (0.44%) | $75.86 | $74.01 | 5.61 M | $31.69 B |
| 07/08/2026 | $75.47 | $75.10 (-0.49%) | $76.06 | $73.80 | 4.84 M | $31.70 B |
| 07/07/2026 | $76.50 | $76.29 (-0.27%) | $77.99 | $75.82 | 4.68 M | $32.20 B |
| 07/06/2026 | $75.06 | $75.42 (0.48%) | $75.64 | $73.06 | 7.19 M | $31.83 B |
| 07/02/2026 | $73.28 | $74.80 (2.07%) | $75.05 | $72.90 | 4.36 M | $31.57 B |
| 07/01/2026 | $72.26 | $72.45 (0.26%) | $74.64 | $72.11 | 6.27 M | $30.58 B |
| 06/30/2026 | $73.17 | $71.86 (-1.79%) | $73.56 | $71.47 | 8.32 M | $30.33 B |
| 06/29/2026 | $76.83 | $73.25 (-4.66%) | $76.89 | $73.06 | 6.52 M | $30.92 B |
| 06/26/2026 | $76.89 | $76.09 (-1.04%) | $77.61 | $75.55 | 15.72 M | $32.12 B |
| 06/25/2026 | $78.71 | $77.82 (-1.13%) | $79.91 | $77.26 | 5.79 M | $32.85 B |
| 06/24/2026 | $77.81 | $78.17 (0.46%) | $79.09 | $77.36 | 4.76 M | $33.00 B |
| 06/23/2026 | $76.68 | $76.84 (0.21%) | $78.00 | $76.32 | 5.86 M | $32.43 B |
| 06/22/2026 | $76.88 | $75.89 (-1.29%) | $78.46 | $75.64 | 6.77 M | $32.03 B |
| 06/18/2026 | $77.73 | $78.71 (1.26%) | $79.06 | $77.31 | 17.09 M | $33.22 B |
| 06/17/2026 | $78.50 | $77.26 (-1.58%) | $80.02 | $76.80 | 5.25 M | $32.61 B |
| 06/16/2026 | $80.50 | $79.33 (-1.45%) | $80.58 | $78.27 | 6.85 M | $33.49 B |
| 06/15/2026 | $80.81 | $79.95 (-1.06%) | $82.05 | $78.93 | 5.77 M | $33.75 B |
| 06/12/2026 | $82.35 | $79.57 (-3.38%) | $82.40 | $79.17 | 6.56 M | $33.59 B |
| 06/11/2026 | $80.20 | $81.40 (1.5%) | $82.10 | $79.81 | 7.26 M | $34.36 B |
| 06/10/2026 | $82.36 | $81.29 (-1.3%) | $82.98 | $80.80 | 7.06 M | $34.31 B |
| 06/09/2026 | $79.51 | $82.20 (3.38%) | $82.32 | $79.45 | 6.99 M | $34.70 B |
| 06/08/2026 | $79.56 | $78.82 (-0.93%) | $79.67 | $77.70 | 5.43 M | $33.27 B |
| 06/05/2026 | $79.54 | $79.44 (-0.13%) | $81.19 | $79.42 | 5.30 M | $33.53 B |
| 06/04/2026 | $79.37 | $79.52 (0.19%) | $81.63 | $78.64 | 7.36 M | $33.57 B |
| 06/03/2026 | $76.22 | $77.59 (1.8%) | $78.74 | $75.63 | 8.11 M | $32.75 B |
| 06/02/2026 | $76.83 | $76.39 (-0.57%) | $77.21 | $74.87 | 7.65 M | $32.24 B |
| 06/01/2026 | $77.06 | $77.56 (0.65%) | $78.48 | $76.59 | 5.05 M | $32.74 B |
| 05/29/2026 | $78.51 | $77.69 (-1.04%) | $78.88 | $77.44 | 9.30 M | $32.79 B |
| 05/28/2026 | $79.00 | $78.27 (-0.92%) | $80.20 | $78.25 | 7.69 M | $33.04 B |
| 05/27/2026 | $80.02 | $79.48 (-0.67%) | $81.14 | $78.73 | 7.87 M | $33.55 B |
| 05/26/2026 | $80.78 | $80.23 (-0.68%) | $81.31 | $79.94 | 5.70 M | $33.87 B |
| 05/22/2026 | $80.87 | $81.32 (0.56%) | $82.34 | $80.13 | 6.33 M | $34.33 B |
| 05/21/2026 | $78.99 | $80.07 (1.37%) | $80.42 | $76.21 | 8.56 M | $33.80 B |
| 05/20/2026 | $78.47 | $79.71 (1.58%) | $80.44 | $77.25 | 7.40 M | $33.65 B |
| 05/19/2026 | $79.85 | $78.92 (-1.16%) | $80.36 | $77.59 | 7.30 M | $33.31 B |
| 05/18/2026 | $74.20 | $77.72 (4.74%) | $77.96 | $74.20 | 8.85 M | $32.81 B |
| 05/15/2026 | $75.40 | $74.22 (-1.56%) | $76.90 | $72.38 | 8.95 M | $31.33 B |
| 05/14/2026 | $74.45 | $75.48 (1.38%) | $75.75 | $73.98 | 8.71 M | $31.86 B |
| 05/13/2026 | $76.68 | $74.34 (-3.05%) | $77.84 | $74.29 | 13.09 M | $31.38 B |
| 05/12/2026 | $77.65 | $76.94 (-0.91%) | $78.67 | $75.11 | 18.43 M | $32.48 B |
| 05/11/2026 | $82.12 | $76.67 (-6.64%) | $82.12 | $76.38 | 15.64 M | $32.36 B |
| 05/08/2026 | $87.32 | $82.83 (-5.14%) | $87.58 | $81.10 | 17.19 M | $34.96 B |
| 05/07/2026 | $90.67 | $87.31 (-3.71%) | $91.64 | $85.31 | 29.92 M | $36.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
