Zoetis Inc.
ZTS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $79.84 | $80.61 | $79.22 | $79.72 | +1.17% | 4.12M |
| Oct 29, 2026 | $78.44 | $79.28 | $77.76 | $78.80 | +1.29% | 2.94M |
| Oct 28, 2026 | $77.36 | $78.56 | $77.03 | $77.80 | -0.55% | 2.62M |
| Oct 27, 2026 | $80.59 | $80.59 | $78.07 | $78.23 | -3.38% | 2.83M |
| Oct 26, 2026 | $80.95 | $81.19 | $80.10 | $80.97 | -0.07% | 2.90M |
| Oct 23, 2026 | $81.14 | $81.86 | $80.60 | $81.03 | -1.18% | 2.86M |
| Oct 22, 2026 | $79.90 | $82.29 | $79.90 | $82.00 | +2.99% | 4.83M |
| Oct 21, 2026 | $79.22 | $80.00 | $78.88 | $79.62 | -0.52% | 3.04M |
| Oct 20, 2026 | $79.64 | $80.25 | $79.03 | $80.04 | +0.57% | 3.74M |
| Oct 19, 2026 | $78.85 | $79.98 | $78.45 | $79.59 | +0.26% | 3.07M |
| Oct 16, 2026 | $78.29 | $80.59 | $78.29 | $79.38 | +1.22% | 5.57M |
| Oct 15, 2026 | $76.70 | $79.15 | $76.52 | $78.42 | +4.16% | 5.02M |
| Oct 14, 2026 | $74.54 | $75.89 | $74.25 | $75.29 | +1.33% | 4.16M |
| Oct 13, 2026 | $75.98 | $75.99 | $74.28 | $74.30 | -1.78% | 3.30M |
| Oct 12, 2026 | $75.00 | $75.69 | $74.17 | $75.65 | +1.12% | 4.09M |
| Oct 9, 2026 | $73.04 | $74.85 | $73.00 | $74.81 | +2.37% | 2.91M |
| Oct 8, 2026 | $71.36 | $73.75 | $71.15 | $73.08 | +2.14% | 6.18M |
| Oct 7, 2026 | $71.73 | $72.09 | $71.12 | $71.55 | +0.31% | 4.13M |
| Oct 6, 2026 | $71.88 | $72.30 | $70.59 | $71.33 | -0.11% | 3.44M |
| Oct 5, 2026 | $69.41 | $71.47 | $69.00 | $71.41 | +2.47% | 3.64M |
| Oct 2, 2026 | $69.12 | $70.10 | $68.77 | $69.69 | +0.85% | 5.26M |
| Oct 1, 2026 | $70.00 | $70.90 | $68.92 | $69.10 | -1.05% | 5.35M |
| Sep 30, 2026 | $70.55 | $70.77 | $69.52 | $69.83 | -0.67% | 4.44M |
| Sep 29, 2026 | $71.40 | $71.70 | $70.00 | $70.30 | -1.58% | 3.52M |
| Sep 28, 2026 | $70.50 | $71.68 | $70.08 | $71.43 | +0.53% | 3.91M |
| Sep 25, 2026 | $70.00 | $71.08 | $69.52 | $71.05 | +1.11% | 4.17M |
| Sep 24, 2026 | $71.85 | $72.38 | $69.93 | $70.27 | -1.87% | 3.37M |
| Sep 23, 2026 | $72.75 | $73.55 | $71.55 | $71.61 | -1.72% | 3.83M |
| Sep 22, 2026 | $71.98 | $73.46 | $71.24 | $72.86 | +2.14% | 3.84M |
| Sep 21, 2026 | $72.06 | $72.48 | $70.26 | $71.33 | -0.10% | 3.95M |
| Sep 18, 2026 | $72.57 | $73.05 | $71.40 | $71.40 | -2.22% | 9.88M |
| Sep 17, 2026 | $73.35 | $73.45 | $72.00 | $73.02 | +0.03% | 4.04M |
| Sep 16, 2026 | $73.47 | $73.90 | $72.92 | $73.00 | -0.59% | 4.59M |
| Sep 15, 2026 | $72.91 | $73.78 | $72.72 | $73.43 | -0.33% | 4.08M |
| Sep 14, 2026 | $74.20 | $74.82 | $73.49 | $73.67 | +0.96% | 3.77M |
| 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 | — | 12.78M |
