5 DAY PERFORMANCE
+55.44%
1 MONTH PERFORMANCE
+50.45%
3 MONTH PERFORMANCE
+6.18%
6 MONTH PERFORMANCE
-0.96%
YEAR-TO-DATE PERFORMANCE
-2.76%
1 YEAR PERFORMANCE
-22.24%
Zoetis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $113.69 | $111.22 (-2.17%) | $115.13 | $110.94 | 5.27 M | $46.95 B |
| 05/05/2026 | $112.67 | $112.54 (-0.12%) | $113.51 | $111.27 | 3.36 M | $47.50 B |
| 05/04/2026 | $113.65 | $112.68 (-0.85%) | $114.19 | $112.10 | 3.21 M | $47.56 B |
| 05/01/2026 | $116.22 | $114.16 (-1.77%) | $116.25 | $113.76 | 3.20 M | $48.19 B |
| 04/30/2026 | $114.04 | $114.97 (0.82%) | $115.54 | $113.79 | 4.30 M | $48.53 B |
| 04/29/2026 | $115.50 | $113.83 (-1.45%) | $115.91 | $112.97 | 3.40 M | $48.05 B |
| 04/28/2026 | $117.23 | $116.65 (-0.49%) | $118.29 | $116.08 | 2.97 M | $49.24 B |
| 04/27/2026 | $116.62 | $117.87 (1.07%) | $119.68 | $116.60 | 3.16 M | $49.75 B |
| 04/24/2026 | $116.01 | $116.87 (0.74%) | $117.05 | $115.41 | 4.19 M | $49.33 B |
| 04/23/2026 | $117.19 | $116.06 (-0.96%) | $117.60 | $114.95 | 4.53 M | $48.99 B |
| 04/22/2026 | $118.95 | $117.52 (-1.2%) | $119.91 | $116.60 | 3.51 M | $49.61 B |
| 04/21/2026 | $122.00 | $118.18 (-3.13%) | $123.21 | $117.75 | 3.73 M | $49.88 B |
| 04/20/2026 | $121.55 | $122.72 (0.96%) | $123.32 | $120.55 | 3.80 M | $51.80 B |
| 04/17/2026 | $120.08 | $122.38 (1.92%) | $122.97 | $119.57 | 6.17 M | $51.66 B |
| 04/16/2026 | $120.89 | $119.04 (-1.53%) | $122.01 | $119.03 | 2.99 M | $50.25 B |
| 04/15/2026 | $121.74 | $120.76 (-0.8%) | $122.47 | $120.20 | 2.21 M | $50.97 B |
| 04/14/2026 | $119.61 | $121.11 (1.25%) | $121.54 | $118.60 | 2.78 M | $51.12 B |
| 04/13/2026 | $117.17 | $120.08 (2.48%) | $120.11 | $116.85 | 3.53 M | $50.69 B |
| 04/10/2026 | $120.38 | $117.86 (-2.09%) | $120.75 | $117.22 | 2.38 M | $49.75 B |
| 04/09/2026 | $119.04 | $119.99 (0.8%) | $120.25 | $117.22 | 2.44 M | $50.65 B |
| 04/08/2026 | $118.78 | $119.75 (0.82%) | $119.79 | $118.32 | 2.64 M | $50.55 B |
| 04/07/2026 | $118.09 | $116.80 (-1.09%) | $118.48 | $116.30 | 3.25 M | $49.30 B |
| 04/06/2026 | $117.11 | $118.26 (0.98%) | $118.40 | $116.80 | 1.72 M | $49.92 B |
| 04/02/2026 | $115.93 | $117.94 (1.73%) | $118.65 | $115.37 | 2.19 M | $49.78 B |
| 04/01/2026 | $118.20 | $117.29 (-0.77%) | $118.89 | $116.76 | 2.21 M | $49.51 B |
| 03/31/2026 | $116.89 | $118.21 (1.13%) | $118.24 | $115.66 | 3.93 M | $49.90 B |
| 03/30/2026 | $114.79 | $116.33 (1.34%) | $116.59 | $113.58 | 2.91 M | $49.10 B |
| 03/27/2026 | $116.81 | $113.35 (-2.96%) | $117.29 | $113.29 | 3.60 M | $47.85 B |
| 03/26/2026 | $115.64 | $116.63 (0.86%) | $118.58 | $115.30 | 2.73 M | $49.23 B |
| 03/25/2026 | $117.26 | $116.71 (-0.47%) | $118.14 | $115.30 | 3.08 M | $49.26 B |
| 03/24/2026 | $113.89 | $115.93 (1.79%) | $117.11 | $113.30 | 4.56 M | $48.93 B |
| 03/23/2026 | $117.15 | $115.23 (-1.64%) | $117.33 | $114.62 | 4.62 M | $48.64 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.
