Zoetis Inc.
ZTS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $73.24 | $73.50 | $71.50 | $72.97 | +0.15% | 5.24M |
| Sep 10, 2026 | $73.07 | $73.40 | $72.35 | $72.86 | -0.61% | 5.41M |
| Sep 9, 2026 | $73.50 | $74.08 | $73.09 | $73.31 | -0.34% | 5.45M |
| Sep 8, 2026 | $74.80 | $75.10 | $73.48 | $73.56 | -2.97% | 5.66M |
| Sep 4, 2026 | $75.08 | $75.84 | $74.83 | $75.81 | -0.63% | 4.17M |
| Sep 3, 2026 | $77.01 | $78.00 | $74.74 | $76.29 | +0.16% | 3.13M |
| Sep 2, 2026 | $77.46 | $77.85 | $75.88 | $76.17 | -1.40% | 4.48M |
| Sep 1, 2026 | $77.91 | $77.93 | $76.15 | $77.25 | +0.19% | 4.00M |
| Aug 31, 2026 | $77.00 | $77.21 | $75.62 | $77.10 | -0.31% | 5.81M |
| Aug 28, 2026 | $75.20 | $77.71 | $75.20 | $77.34 | +3.09% | 4.85M |
| Aug 27, 2026 | $76.57 | $76.91 | $74.93 | $75.02 | -3.22% | 3.97M |
| Aug 26, 2026 | $76.82 | $78.75 | $76.55 | $77.52 | +0.30% | 4.85M |
| Aug 25, 2026 | $76.65 | $77.45 | $75.88 | $77.29 | +0.16% | 3.48M |
| Aug 24, 2026 | $77.59 | $78.20 | $76.48 | $77.17 | -0.72% | 4.07M |
| Aug 21, 2026 | $75.29 | $78.59 | $75.18 | $77.73 | +3.61% | 5.05M |
| Aug 20, 2026 | $76.10 | $77.29 | $74.94 | $75.02 | -2.16% | 3.92M |
| Aug 19, 2026 | $74.63 | $77.46 | $74.62 | $76.68 | +3.68% | 5.22M |
| Aug 18, 2026 | $73.75 | $74.48 | $72.88 | $73.96 | +1.36% | 4.03M |
| Aug 17, 2026 | $73.10 | $73.10 | $71.00 | $72.97 | -1.11% | 6.55M |
| Aug 14, 2026 | $75.52 | $76.37 | $73.61 | $73.79 | -2.70% | 4.46M |
| Aug 13, 2026 | $74.09 | $75.84 | $73.01 | $75.84 | +3.13% | 7.35M |
| Aug 12, 2026 | $74.39 | $74.39 | $71.99 | $73.54 | -2.40% | 7.19M |
| Aug 11, 2026 | $74.24 | $75.83 | $74.10 | $75.35 | +0.69% | 4.13M |
| Aug 10, 2026 | $72.40 | $74.98 | $71.45 | $74.83 | +2.99% | 9.61M |
| Aug 7, 2026 | $77.92 | $79.25 | $72.19 | $72.66 | -5.97% | 12.78M |
| Aug 6, 2026 | $78.82 | $79.60 | $73.71 | $77.27 | +3.87% | 17.85M |
| Aug 5, 2026 | $76.10 | $76.65 | $72.98 | $74.39 | -2.17% | 10.18M |
| Aug 4, 2026 | $76.05 | $76.42 | $74.99 | $76.04 | -1.37% | 7.60M |
| Aug 3, 2026 | $79.31 | $80.17 | $76.85 | $77.10 | -0.25% | 5.06M |
| Jul 31, 2026 | $75.61 | $77.52 | $74.91 | $77.29 | +1.66% | 5.02M |
| Jul 30, 2026 | $77.00 | $77.38 | $75.26 | $76.03 | -2.44% | 4.78M |
| Jul 29, 2026 | $77.30 | $79.08 | $77.25 | $77.93 | +0.54% | 5.33M |
| Jul 28, 2026 | $78.29 | $79.43 | $77.28 | $77.51 | +0.77% | 6.32M |
| Jul 27, 2026 | $76.03 | $77.65 | $75.53 | $76.92 | +2.08% | 3.47M |
| Jul 24, 2026 | $75.12 | $76.06 | $74.28 | $75.35 | +1.05% | 5.10M |
| Jul 23, 2026 | $73.89 | $75.11 | $73.55 | $74.57 | +0.51% | 6.32M |
| Jul 22, 2026 | $75.78 | $76.02 | $73.67 | $74.19 | -1.54% | 4.68M |
| Jul 21, 2026 | $75.50 | $76.46 | $74.56 | $75.35 | -1.12% | 4.83M |
| Jul 20, 2026 | $75.69 | $76.50 | $74.65 | $76.20 | -0.47% | 5.64M |
| Jul 17, 2026 | $77.40 | $78.05 | $75.68 | $76.56 | -0.46% | 7.54M |
| Jul 16, 2026 | $75.42 | $77.43 | $75.39 | $76.91 | +3.19% | 7.40M |
| Jul 15, 2026 | $74.78 | $76.40 | $74.23 | $74.53 | +0.62% | 5.36M |
| Jul 14, 2026 | $74.67 | $74.84 | $73.38 | $74.07 | -1.75% | 5.32M |
| Jul 13, 2026 | $75.90 | $76.50 | $74.52 | $75.39 | -0.22% | 6.09M |
| Jul 10, 2026 | $75.86 | $76.99 | $75.25 | $75.56 | +0.64% | 5.16M |
| Jul 9, 2026 | $74.75 | $75.86 | $74.01 | $75.08 | -0.03% | 5.61M |
| Jul 8, 2026 | $75.47 | $76.06 | $73.80 | $75.10 | -1.56% | 4.84M |
| Jul 7, 2026 | $76.50 | $77.99 | $75.82 | $76.29 | +1.15% | 4.68M |
| Jul 6, 2026 | $75.06 | $75.64 | $73.06 | $75.42 | +0.83% | 7.19M |
| Jul 2, 2026 | $73.28 | $75.05 | $72.90 | $74.80 | +3.24% | 4.36M |
| Jul 1, 2026 | $72.26 | $74.64 | $72.11 | $72.45 | +0.82% | 6.27M |
| Jun 30, 2026 | $73.17 | $73.56 | $71.47 | $71.86 | -1.90% | 8.32M |
| Jun 29, 2026 | $76.83 | $76.89 | $73.06 | $73.25 | -3.73% | 6.52M |
| Jun 26, 2026 | $76.89 | $77.61 | $75.55 | $76.09 | -2.22% | 15.72M |
| Jun 25, 2026 | $78.71 | $79.91 | $77.26 | $77.82 | -0.45% | 5.79M |
| Jun 24, 2026 | $77.81 | $79.09 | $77.36 | $78.17 | +1.73% | 4.76M |
| Jun 23, 2026 | $76.68 | $78.00 | $76.32 | $76.84 | +1.25% | 5.86M |
| Jun 22, 2026 | $76.88 | $78.46 | $75.64 | $75.89 | -3.58% | 6.77M |
| Jun 18, 2026 | $77.73 | $79.06 | $77.31 | $78.71 | +1.88% | 17.09M |
| Jun 17, 2026 | $78.50 | $80.02 | $76.80 | $77.26 | — | 5.25M |
