Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Zoetis Inc. logo
ZTS
Zoetis Inc.
20:01:56
78.71 $
0.0000 (%0.00)
Previous Close: 77.26
Day Low₺77.31
Day High₺79.06
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ZTS: Zoetis Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 110.9716
CLOSE 110.7759

Low

LOW 72.38

High

HIGH 132.49
DATEOPENHIGHLOWCLOSE
01/02/2026126.4126.98123.96125.92
01/05/2026125.64129.88125.44129.37
01/06/2026130131.13128.7129.35
01/07/2026129.49130.23125.64125.67
01/08/2026124.84128.34124.55126.85
01/09/2026127.68128.35126.08127.17
01/12/2026126.98127.27124.2125.32
01/13/2026125.96125.97123.32124.62
01/14/2026124.94126.5124.61125.84
01/15/2026126126.36123.71125.28
01/16/2026125.34125.9123.47124.65
01/20/2026122.53125.72121.65123.24
01/21/2026123.96127.12123.68125.08
01/22/2026124.27126.47123.73124.4
01/23/2026124.25124.81123.51124.05
01/26/2026123.91124.98122.97123.92
01/27/2026123.54126.29123.05124.96
01/28/2026124.03125.09121.25121.93
01/29/2026123.09123.34121.33121.72
01/30/2026121.16124.87120.06124.82
02/02/2026124.02125.12123.04124.94
02/03/2026123.35126.39122.21122.41
02/04/2026123.21127.66123.21126.7
02/05/2026127.23127.58126.15126.73
02/06/2026127.99129.95126.54127.42
02/09/2026127.09128.22126.34127.3
02/10/2026127.68129.6127.68128.13
02/11/2026126.97129.76126.97128.67
02/12/2026132.49132.49118.94125.64
02/13/2026126.67130.65125.65126.65
02/17/2026127.56128125.45125.56
02/18/2026125.9129.2124.5129.13
02/19/2026128.74129.98125.47127.28
02/20/2026126.33128.8125.6128.78
02/23/2026126.75127.89124.42125.79
02/24/2026125.79129.68125128.66
02/25/2026128.7129.78127.02128.95
02/26/2026129.1131.34128.44129.76
02/27/2026128.93132.3128.25131.1
03/02/2026130.05130.05127.09128.96
03/03/2026127.5127.9125.19125.93
03/04/2026125.91126.9124.84125.96
03/05/2026124.54125.45122.04122.23
03/06/2026121.02121.87118.28121.43
03/09/2026119.78122.38118.33122.36
03/10/2026121.95122.97120.4120.49
03/11/2026120.37120.94118.35119.79
03/12/2026118.87120.57115.23115.48
03/13/2026116.51117.32114.47115.62
03/16/2026115.61118.55115.3118.15
03/17/2026118.86122.52118.66121.68
03/18/2026120.29120.79116.88117.35
03/19/2026116.69118.36115.9115.99
03/20/2026115.95117.19114.36115.67
03/23/2026117.15117.33114.62115.23
03/24/2026113.89117.11113.3115.93
03/25/2026117.26118.14115.3116.71
03/26/2026115.64118.58115.3116.63
03/27/2026116.81117.29113.29113.35
03/30/2026114.79116.59113.58116.33
03/31/2026116.89118.24115.66118.21
04/01/2026118.2118.89116.76117.29
04/02/2026115.93118.65115.37117.94
04/06/2026117.11118.4116.8118.26
04/07/2026118.09118.48116.3116.8
04/08/2026118.78119.79118.32119.75
04/09/2026119.04120.25117.22119.99
04/10/2026120.38120.75117.22117.86
04/13/2026117.17120.11116.85120.08
04/14/2026119.61121.54118.6121.11
04/15/2026121.74122.47120.2120.76
04/16/2026120.89122.01119.03119.04
04/17/2026120.08122.97119.57122.38
04/20/2026121.55123.32120.55122.72
04/21/2026122123.21117.75118.18
04/22/2026118.95119.91116.6117.52
04/23/2026117.19117.6114.95116.06
04/24/2026116.01117.05115.41116.87
04/27/2026116.62119.68116.6117.87
04/28/2026117.23118.29116.08116.65
04/29/2026115.5115.91112.97113.83
04/30/2026114.04115.54113.79114.97
05/01/2026116.22116.25113.76114.16
05/04/2026113.65114.19112.1112.68
05/05/2026112.67113.51111.27112.54
05/06/2026113.69115.13110.94111.22
05/07/202690.6791.6485.3187.31
05/08/202687.3287.5881.182.83
05/11/202682.1282.1276.3876.67
05/12/202677.6578.6775.1176.94
05/13/202676.6877.8474.2974.34
05/14/202674.4575.7573.9875.48
05/15/202675.476.972.3874.22
05/18/202674.277.9674.277.72
05/19/202679.8580.3677.5978.92
05/20/202678.4780.4477.2579.71
05/21/202678.9980.4276.2180.07
05/22/202680.8782.3480.1381.32
05/26/202680.7881.3179.9480.23
05/27/202680.0281.1478.7379.48
05/28/20267980.278.2578.27
05/29/202678.5178.8877.4477.69
06/01/202677.0678.4876.5977.56
06/02/202676.8377.2174.8776.39
06/03/202676.2278.7475.6377.59
06/04/202679.3781.6378.6479.52
06/05/202679.5481.1979.4279.44
06/08/202679.5679.6777.778.82
06/09/202679.5182.3279.4582.2
06/10/202682.3682.9880.881.29
06/11/202680.282.179.8181.4
06/12/202682.3582.479.1779.57
06/15/202680.8182.0578.9379.95
06/16/202680.580.5878.2779.33
06/17/202678.580.0276.877.26
06/18/202677.7379.0677.3178.71