5 DAY PERFORMANCE
+7.17%
1 MONTH PERFORMANCE
+3.46%
3 MONTH PERFORMANCE
-3.98%
6 MONTH PERFORMANCE
+2.33%
YEAR-TO-DATE PERFORMANCE
-2.76%
1 YEAR PERFORMANCE
-18.36%
Zoetis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $113.60 | $112.73 (-0.77%) | $115.13 | $112.25 | 1.64 M | $49.95 B |
| 05/05/2026 | $112.67 | $112.54 (-0.12%) | $113.51 | $111.27 | 3.36 M | $49.32 B |
| 05/04/2026 | $113.65 | $112.68 (-0.85%) | $114.19 | $112.10 | 3.21 M | $49.38 B |
| 05/01/2026 | $116.22 | $114.16 (-1.77%) | $116.25 | $113.76 | 3.20 M | $50.02 B |
| 04/30/2026 | $114.04 | $114.97 (0.82%) | $115.54 | $113.79 | 4.30 M | $50.38 B |
| 04/29/2026 | $115.50 | $113.83 (-1.45%) | $115.91 | $112.97 | 3.40 M | $49.88 B |
| 04/28/2026 | $117.23 | $116.65 (-0.49%) | $118.29 | $116.08 | 2.97 M | $51.12 B |
| 04/27/2026 | $116.62 | $117.87 (1.07%) | $119.68 | $116.60 | 3.16 M | $51.65 B |
| 04/24/2026 | $116.01 | $116.87 (0.74%) | $117.05 | $115.41 | 4.19 M | $51.21 B |
| 04/23/2026 | $117.19 | $116.06 (-0.96%) | $117.60 | $114.95 | 4.53 M | $50.86 B |
| 04/22/2026 | $118.95 | $117.52 (-1.2%) | $119.91 | $116.60 | 3.51 M | $51.50 B |
| 04/21/2026 | $122.00 | $118.18 (-3.13%) | $123.21 | $117.75 | 3.73 M | $51.79 B |
| 04/20/2026 | $121.55 | $122.72 (0.96%) | $123.32 | $120.55 | 3.80 M | $53.78 B |
| 04/17/2026 | $120.08 | $122.38 (1.92%) | $122.97 | $119.57 | 6.17 M | $53.63 B |
| 04/16/2026 | $120.89 | $119.04 (-1.53%) | $122.01 | $119.03 | 2.99 M | $52.16 B |
| 04/15/2026 | $121.74 | $120.76 (-0.8%) | $122.47 | $120.20 | 2.21 M | $52.92 B |
| 04/14/2026 | $119.61 | $121.11 (1.25%) | $121.54 | $118.60 | 2.78 M | $53.07 B |
| 04/13/2026 | $117.17 | $120.08 (2.48%) | $120.11 | $116.85 | 3.53 M | $52.62 B |
| 04/10/2026 | $120.38 | $117.86 (-2.09%) | $120.75 | $117.22 | 2.38 M | $51.65 B |
| 04/09/2026 | $119.04 | $119.99 (0.8%) | $120.25 | $117.22 | 2.44 M | $52.58 B |
| 04/08/2026 | $118.78 | $119.75 (0.82%) | $119.79 | $118.32 | 2.64 M | $52.47 B |
| 04/07/2026 | $118.09 | $116.80 (-1.09%) | $118.48 | $116.30 | 3.25 M | $51.18 B |
| 04/06/2026 | $117.11 | $118.26 (0.98%) | $118.40 | $116.80 | 1.72 M | $51.82 B |
| 04/02/2026 | $115.93 | $117.94 (1.73%) | $118.65 | $115.37 | 2.19 M | $51.68 B |
| 04/01/2026 | $118.20 | $117.29 (-0.77%) | $118.89 | $116.76 | 2.21 M | $51.40 B |
| 03/31/2026 | $116.89 | $118.21 (1.13%) | $118.24 | $115.66 | 3.93 M | $51.80 B |
| 03/30/2026 | $114.79 | $116.33 (1.34%) | $116.59 | $113.58 | 2.91 M | $50.98 B |
| 03/27/2026 | $116.81 | $113.35 (-2.96%) | $117.29 | $113.29 | 3.60 M | $49.67 B |
| 03/26/2026 | $115.64 | $116.63 (0.86%) | $118.58 | $115.30 | 2.73 M | $51.11 B |
| 03/25/2026 | $117.26 | $116.71 (-0.47%) | $118.14 | $115.30 | 3.08 M | $51.14 B |
| 03/24/2026 | $113.89 | $115.93 (1.79%) | $117.11 | $113.30 | 4.56 M | $50.80 B |
| 03/23/2026 | $117.15 | $115.23 (-1.64%) | $117.33 | $114.62 | 4.62 M | $50.49 B |
| 03/20/2026 | $115.95 | $115.67 (-0.24%) | $117.19 | $114.36 | 11.42 M | $50.69 B |
| 03/19/2026 | $116.69 | $115.99 (-0.6%) | $118.36 | $115.90 | 5.00 M | $50.83 B |
| 03/18/2026 | $120.29 | $117.35 (-2.44%) | $120.79 | $116.88 | 5.13 M | $51.42 B |
| 03/17/2026 | $118.86 | $121.68 (2.37%) | $122.52 | $118.66 | 4.51 M | $53.32 B |
| 03/16/2026 | $115.61 | $118.15 (2.2%) | $118.55 | $115.30 | 3.67 M | $51.77 B |
| 03/13/2026 | $116.51 | $115.62 (-0.76%) | $117.32 | $114.47 | 3.78 M | $50.66 B |
| 03/12/2026 | $118.87 | $115.48 (-2.85%) | $120.57 | $115.23 | 3.96 M | $50.60 B |
| 03/11/2026 | $120.37 | $119.79 (-0.48%) | $120.94 | $118.35 | 3.13 M | $52.49 B |
| 03/10/2026 | $121.95 | $120.49 (-1.2%) | $122.97 | $120.40 | 2.99 M | $52.80 B |
| 03/09/2026 | $119.78 | $122.36 (2.15%) | $122.38 | $118.33 | 3.69 M | $53.62 B |
| 03/06/2026 | $121.02 | $121.43 (0.34%) | $121.87 | $118.28 | 4.31 M | $53.21 B |
| 03/05/2026 | $124.54 | $122.23 (-1.85%) | $125.45 | $122.04 | 4.14 M | $53.56 B |
| 03/04/2026 | $125.91 | $125.96 (0.04%) | $126.90 | $124.84 | 5.41 M | $55.20 B |
| 03/03/2026 | $127.50 | $125.93 (-1.23%) | $127.90 | $125.19 | 3.07 M | $55.18 B |
| 03/02/2026 | $130.05 | $128.96 (-0.84%) | $130.05 | $127.09 | 3.06 M | $56.51 B |
| 02/27/2026 | $128.93 | $131.10 (1.68%) | $132.30 | $128.25 | 5.55 M | $57.45 B |
| 02/26/2026 | $129.10 | $129.76 (0.51%) | $131.34 | $128.44 | 3.64 M | $56.86 B |
| 02/25/2026 | $128.70 | $128.95 (0.19%) | $129.78 | $127.02 | 3.02 M | $56.51 B |
| 02/24/2026 | $125.79 | $128.66 (2.28%) | $129.68 | $125.00 | 3.61 M | $56.38 B |
| 02/23/2026 | $126.75 | $125.79 (-0.76%) | $127.89 | $124.42 | 3.73 M | $55.12 B |
| 02/20/2026 | $126.33 | $128.78 (1.94%) | $128.80 | $125.60 | 5.80 M | $56.43 B |
| 02/19/2026 | $128.74 | $127.28 (-1.13%) | $129.98 | $125.47 | 4.74 M | $55.77 B |
| 02/18/2026 | $125.90 | $129.13 (2.57%) | $129.20 | $124.50 | 4.49 M | $56.58 B |
| 02/17/2026 | $127.56 | $125.56 (-1.57%) | $128.00 | $125.45 | 3.77 M | $55.02 B |
| 02/13/2026 | $126.67 | $126.65 (-0.02%) | $130.65 | $125.65 | 4.50 M | $55.50 B |
| 02/12/2026 | $132.49 | $125.64 (-5.17%) | $132.49 | $118.94 | 10.94 M | $55.71 B |
| 02/11/2026 | $126.97 | $128.67 (1.34%) | $129.76 | $126.97 | 6.93 M | $57.06 B |
| 02/10/2026 | $127.68 | $128.13 (0.35%) | $129.60 | $127.68 | 3.62 M | $56.82 B |
| 02/09/2026 | $127.09 | $127.30 (0.17%) | $128.22 | $126.34 | 3.18 M | $56.45 B |
| 02/06/2026 | $127.99 | $127.42 (-0.45%) | $129.95 | $126.54 | 4.13 M | $56.43 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.
