5 DAY PERFORMANCE
+67.60%
1 MONTH PERFORMANCE
+57.40%
3 MONTH PERFORMANCE
+55.44%
6 MONTH PERFORMANCE
+5.78%
YEAR-TO-DATE PERFORMANCE
-2.76%
1 YEAR PERFORMANCE
-16.13%
Zoetis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $72.06 | $71.33 (-1.01%) | $72.47 | $70.26 | 3.94 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 |
| 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 |
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.
