5 DAY PERFORMANCE
+53.47%
1 MONTH PERFORMANCE
+71.33%
3 MONTH PERFORMANCE
+64.47%
6 MONTH PERFORMANCE
+8.72%
YEAR-TO-DATE PERFORMANCE
-2.76%
1 YEAR PERFORMANCE
+1.54%
Zoetis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $84.87 | $82.11 (-3.25%) | $88.74 | $81.54 | 9.58 M | $33.80 B |
| 11/04/2026 | $85.37 | $89.20 (4.49%) | $89.29 | $84.83 | 9.18 M | $36.71 B |
| 11/03/2026 | $82.29 | $82.99 (0.85%) | $83.73 | $81.53 | 3.73 M | $34.16 B |
| 11/02/2026 | $80.15 | $83.18 (3.78%) | $83.23 | $79.89 | 5.42 M | $34.24 B |
| 10/30/2026 | $79.84 | $79.72 (-0.15%) | $80.61 | $79.22 | 4.12 M | $33.29 B |
| 10/29/2026 | $78.44 | $78.80 (0.46%) | $79.28 | $77.76 | 2.94 M | $32.91 B |
| 10/28/2026 | $77.36 | $77.80 (0.57%) | $78.56 | $77.03 | 2.62 M | $32.49 B |
| 10/27/2026 | $80.59 | $78.23 (-2.93%) | $80.59 | $78.07 | 2.83 M | $32.67 B |
| 10/26/2026 | $80.95 | $80.97 (0.02%) | $81.19 | $80.10 | 2.90 M | $33.81 B |
| 10/23/2026 | $81.14 | $81.03 (-0.14%) | $81.86 | $80.60 | 2.86 M | $33.84 B |
| 10/22/2026 | $79.90 | $82.00 (2.63%) | $82.29 | $79.90 | 4.83 M | $34.24 B |
| 10/21/2026 | $79.22 | $79.62 (0.5%) | $80.00 | $78.88 | 3.04 M | $33.25 B |
| 10/20/2026 | $79.64 | $80.04 (0.5%) | $80.25 | $79.03 | 3.74 M | $33.42 B |
| 10/19/2026 | $78.85 | $79.59 (0.94%) | $79.98 | $78.45 | 3.07 M | $33.24 B |
| 10/16/2026 | $78.29 | $79.38 (1.39%) | $80.59 | $78.29 | 5.57 M | $33.15 B |
| 10/15/2026 | $76.70 | $78.42 (2.24%) | $79.15 | $76.52 | 5.02 M | $32.75 B |
| 10/14/2026 | $74.54 | $75.29 (1.01%) | $75.89 | $74.25 | 4.16 M | $31.44 B |
| 10/13/2026 | $75.98 | $74.30 (-2.21%) | $75.99 | $74.28 | 3.30 M | $31.03 B |
| 10/12/2026 | $75.00 | $75.65 (0.87%) | $75.69 | $74.17 | 4.09 M | $31.59 B |
| 10/09/2026 | $73.04 | $74.81 (2.42%) | $74.85 | $73.00 | 2.91 M | $31.24 B |
| 10/08/2026 | $71.36 | $73.08 (2.41%) | $73.75 | $71.15 | 6.18 M | $30.52 B |
| 10/07/2026 | $71.73 | $71.55 (-0.25%) | $72.09 | $71.11 | 4.13 M | $29.88 B |
| 10/06/2026 | $71.88 | $71.33 (-0.77%) | $72.30 | $70.59 | 3.44 M | $29.79 B |
| 10/05/2026 | $69.41 | $71.41 (2.88%) | $71.47 | $69.00 | 3.64 M | $29.82 B |
| 10/02/2026 | $69.12 | $69.69 (0.82%) | $70.10 | $68.77 | 5.26 M | $29.10 B |
| 10/01/2026 | $70.00 | $69.10 (-1.29%) | $70.90 | $68.92 | 5.35 M | $28.86 B |
| 09/30/2026 | $70.55 | $69.83 (-1.02%) | $70.77 | $69.52 | 4.44 M | $29.16 B |
| 09/29/2026 | $71.40 | $70.30 (-1.54%) | $71.70 | $70.00 | 3.52 M | $29.36 B |
| 09/28/2026 | $70.50 | $71.43 (1.32%) | $71.68 | $70.08 | 3.91 M | $29.83 B |
| 09/25/2026 | $70.00 | $71.05 (1.5%) | $71.08 | $69.52 | 4.17 M | $29.67 B |
| 09/24/2026 | $71.85 | $70.27 (-2.2%) | $72.38 | $69.93 | 3.37 M | $29.34 B |
| 09/23/2026 | $72.75 | $71.61 (-1.57%) | $73.55 | $71.55 | 3.83 M | $29.90 B |
| 09/22/2026 | $71.98 | $72.86 (1.22%) | $73.46 | $71.24 | 3.84 M | $30.43 B |
| 09/21/2026 | $72.06 | $71.33 (-1.01%) | $72.47 | $70.26 | 3.95 M | $29.79 B |
| 09/18/2026 | $72.57 | $71.40 (-1.61%) | $73.05 | $71.40 | 9.88 M | $29.82 B |
| 09/17/2026 | $73.35 | $73.02 (-0.45%) | $73.44 | $72.00 | 4.04 M | $30.49 B |
| 09/16/2026 | $73.47 | $73.00 (-0.64%) | $73.90 | $72.92 | 4.59 M | $30.48 B |
| 09/15/2026 | $72.91 | $73.43 (0.71%) | $73.78 | $72.72 | 4.08 M | $30.66 B |
| 09/14/2026 | $74.20 | $73.67 (-0.71%) | $74.82 | $73.49 | 3.77 M | $30.76 B |
| 09/11/2026 | $73.24 | $72.97 (-0.37%) | $73.50 | $71.50 | 5.24 M | $30.47 B |
| 09/10/2026 | $73.07 | $72.86 (-0.29%) | $73.40 | $72.35 | 5.41 M | $30.43 B |
| 09/09/2026 | $73.50 | $73.31 (-0.26%) | $74.08 | $73.09 | 5.45 M | $30.61 B |
| 09/08/2026 | $74.80 | $73.56 (-1.66%) | $75.10 | $73.48 | 5.66 M | $30.72 B |
| 09/04/2026 | $75.08 | $75.81 (0.97%) | $75.84 | $74.83 | 4.17 M | $31.66 B |
| 09/03/2026 | $77.01 | $76.29 (-0.93%) | $78.00 | $74.74 | 3.13 M | $31.86 B |
| 09/02/2026 | $77.46 | $76.17 (-1.67%) | $77.85 | $75.88 | 4.48 M | $31.81 B |
| 09/01/2026 | $77.91 | $77.25 (-0.85%) | $77.93 | $76.15 | 4.00 M | $32.26 B |
| 08/31/2026 | $77.00 | $77.10 (0.13%) | $77.21 | $75.62 | 5.81 M | $32.20 B |
| 08/28/2026 | $75.20 | $77.34 (2.85%) | $77.71 | $75.20 | 4.85 M | $32.30 B |
| 08/27/2026 | $76.57 | $75.02 (-2.02%) | $76.91 | $74.93 | 3.97 M | $31.33 B |
| 08/26/2026 | $76.82 | $77.52 (0.91%) | $78.75 | $76.55 | 4.85 M | $32.37 B |
| 08/25/2026 | $76.65 | $77.29 (0.83%) | $77.45 | $75.88 | 3.48 M | $32.28 B |
| 08/24/2026 | $77.59 | $77.17 (-0.54%) | $78.20 | $76.48 | 4.07 M | $32.23 B |
| 08/21/2026 | $75.29 | $77.73 (3.24%) | $78.59 | $75.18 | 5.05 M | $32.46 B |
| 08/20/2026 | $76.10 | $75.02 (-1.42%) | $77.29 | $74.94 | 3.92 M | $31.33 B |
| 08/19/2026 | $74.63 | $76.68 (2.75%) | $77.46 | $74.62 | 5.22 M | $32.02 B |
| 08/18/2026 | $73.75 | $73.96 (0.28%) | $74.48 | $72.88 | 4.03 M | $30.89 B |
| 08/17/2026 | $73.10 | $72.97 (-0.18%) | $73.10 | $71.00 | 6.55 M | $30.47 B |
| 08/14/2026 | $75.52 | $73.79 (-2.29%) | $76.37 | $73.61 | 4.46 M | $30.81 B |
| 08/13/2026 | $74.09 | $75.84 (2.36%) | $75.84 | $73.01 | 7.35 M | $31.67 B |
| 08/12/2026 | $74.39 | $73.54 (-1.14%) | $74.39 | $71.99 | 7.19 M | $30.71 B |
| 08/11/2026 | $74.24 | $75.35 (1.5%) | $75.83 | $74.10 | 4.13 M | $31.47 B |
| 08/10/2026 | $72.40 | $74.83 (3.36%) | $74.98 | $71.45 | 9.61 M | $31.25 B |
| 08/07/2026 | $77.92 | $72.66 (-6.75%) | $79.25 | $72.19 | 12.78 M | $30.34 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 |
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.
