Zoetis, Inc. Class A ZTS
NYSE · United States · Health Technology
$69.83-0.47 (-0.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $69.83 | -0.67% | $70.55 | $70.77 | $69.52 | 4.44M |
| 2026-09-29 | $70.30 | -1.58% | $71.40 | $71.70 | $70.00 | 3.52M |
| 2026-09-28 | $71.43 | +0.53% | $70.50 | $71.68 | $70.08 | 3.91M |
| 2026-09-25 | $71.05 | +1.11% | $70.00 | $71.08 | $69.52 | 4.17M |
| 2026-09-24 | $70.27 | -1.87% | $71.85 | $72.38 | $69.93 | 3.37M |
| 2026-09-23 | $71.61 | -1.72% | $72.75 | $73.55 | $71.55 | 3.83M |
| 2026-09-22 | $72.86 | +2.14% | $71.98 | $73.46 | $71.24 | 3.84M |
| 2026-09-21 | $71.33 | -0.10% | $72.06 | $72.48 | $70.26 | 3.94M |
| 2026-09-18 | $71.40 | -2.22% | $72.57 | $73.05 | $71.40 | 9.87M |
| 2026-09-17 | $73.02 | +0.03% | $73.35 | $73.45 | $72.00 | 4.04M |
| 2026-09-16 | $73.00 | -0.59% | $73.47 | $73.90 | $72.92 | 4.59M |
| 2026-09-15 | $73.43 | -0.33% | $72.91 | $73.78 | $72.72 | 4.08M |
| 2026-09-14 | $73.67 | +0.96% | $74.20 | $74.82 | $73.49 | 3.77M |
| 2026-09-11 | $72.97 | +0.15% | $73.24 | $73.50 | $71.50 | 5.24M |
| 2026-09-10 | $72.86 | -0.61% | $73.07 | $73.40 | $72.35 | 5.41M |
| 2026-09-09 | $73.31 | -0.34% | $73.50 | $74.08 | $73.09 | 5.45M |
| 2026-09-08 | $73.56 | -2.97% | $74.80 | $75.10 | $73.48 | 5.66M |
| 2026-09-04 | $75.81 | -0.63% | $75.08 | $75.84 | $74.83 | 4.17M |
| 2026-09-03 | $76.29 | +0.16% | $77.01 | $78.00 | $74.74 | 3.13M |
| 2026-09-02 | $76.17 | -1.40% | $77.46 | $77.85 | $75.88 | 4.47M |
| 2026-09-01 | $77.25 | +0.19% | $77.91 | $77.93 | $76.15 | 4.00M |
| 2026-08-31 | $77.10 | -0.31% | $77.00 | $77.21 | $75.62 | 5.80M |
| 2026-08-28 | $77.34 | +3.09% | $75.20 | $77.71 | $75.20 | 4.84M |
| 2026-08-27 | $75.02 | -3.22% | $76.57 | $76.91 | $74.93 | 3.97M |
| 2026-08-26 | $77.52 | +0.30% | $76.82 | $78.75 | $76.55 | 4.85M |
| 2026-08-25 | $77.29 | +0.16% | $76.65 | $77.45 | $75.88 | 3.48M |
| 2026-08-24 | $77.17 | -0.72% | $77.59 | $78.20 | $76.48 | 4.07M |
| 2026-08-21 | $77.73 | +3.61% | $75.29 | $78.59 | $75.18 | 5.05M |
| 2026-08-20 | $75.02 | -2.16% | $76.10 | $77.29 | $74.94 | 3.92M |
| 2026-08-19 | $76.68 | +3.68% | $74.63 | $77.46 | $74.62 | 5.22M |
| 2026-08-18 | $73.96 | +1.36% | $73.75 | $74.48 | $72.88 | 4.03M |
| 2026-08-17 | $72.97 | -1.11% | $73.10 | $73.10 | $71.00 | 6.55M |
| 2026-08-14 | $73.79 | -2.70% | $75.52 | $76.37 | $73.61 | 4.46M |
| 2026-08-13 | $75.84 | +3.13% | $74.09 | $75.84 | $73.01 | 7.35M |
| 2026-08-12 | $73.54 | -2.40% | $74.39 | $74.39 | $71.99 | 7.19M |
| 2026-08-11 | $75.35 | +0.69% | $74.24 | $75.83 | $74.10 | 4.13M |
| 2026-08-10 | $74.83 | +2.99% | $72.40 | $74.98 | $71.45 | 9.61M |
| 2026-08-07 | $72.66 | -5.97% | $77.92 | $79.25 | $72.19 | 12.78M |
| 2026-08-06 | $77.27 | +3.87% | $78.82 | $79.60 | $73.71 | 17.85M |
| 2026-08-05 | $74.39 | -2.17% | $76.10 | $76.65 | $72.98 | 10.18M |
| 2026-08-04 | $76.04 | -1.37% | $76.05 | $76.42 | $74.99 | 7.60M |
| 2026-08-03 | $77.10 | -0.25% | $79.31 | $80.17 | $76.85 | 5.06M |
| 2026-07-31 | $77.29 | +1.66% | $75.61 | $77.52 | $74.91 | 5.02M |
| 2026-07-30 | $76.03 | -2.44% | $77.00 | $77.38 | $75.26 | 4.78M |
| 2026-07-29 | $77.93 | +0.54% | $77.30 | $79.08 | $77.25 | 5.33M |
| 2026-07-28 | $77.51 | +0.77% | $78.29 | $79.43 | $77.28 | 6.32M |
| 2026-07-27 | $76.92 | +2.08% | $76.03 | $77.65 | $75.53 | 3.47M |
| 2026-07-24 | $75.35 | +1.05% | $75.12 | $76.06 | $74.28 | 5.10M |
| 2026-07-23 | $74.57 | +0.51% | $73.89 | $75.11 | $73.55 | 6.32M |
| 2026-07-22 | $74.19 | -1.54% | $75.78 | $76.02 | $73.67 | 4.68M |
| 2026-07-21 | $75.35 | -1.12% | $75.50 | $76.46 | $74.56 | 4.83M |
| 2026-07-20 | $76.20 | -0.47% | $75.69 | $76.50 | $74.65 | 5.64M |
| 2026-07-17 | $76.56 | -0.46% | $77.40 | $78.05 | $75.68 | 7.54M |
| 2026-07-16 | $76.91 | +3.19% | $75.42 | $77.43 | $75.39 | 7.40M |
| 2026-07-15 | $74.53 | +0.62% | $74.78 | $76.40 | $74.23 | 5.36M |
| 2026-07-14 | $74.07 | -1.75% | $74.67 | $74.84 | $73.38 | 5.32M |
| 2026-07-13 | $75.39 | -0.22% | $75.90 | $76.50 | $74.52 | 6.09M |
| 2026-07-10 | $75.56 | +0.64% | $75.86 | $76.99 | $75.25 | 5.16M |
| 2026-07-09 | $75.08 | -0.03% | $74.75 | $75.86 | $74.01 | 5.61M |
| 2026-07-08 | $75.10 | -1.56% | $75.47 | $76.06 | $73.80 | 4.84M |
| 2026-07-07 | $76.29 | +1.15% | $76.50 | $77.99 | $75.82 | 4.68M |
| 2026-07-06 | $75.42 | +0.83% | $75.06 | $75.64 | $73.06 | 7.19M |
| 2026-07-02 | $74.80 | +3.24% | $73.28 | $75.05 | $72.90 | 4.36M |
| 2026-07-01 | $72.45 | +0.82% | $72.26 | $74.64 | $72.11 | 6.27M |
| 2026-06-30 | $71.86 | -1.90% | $73.17 | $73.56 | $71.47 | 8.32M |
| 2026-06-29 | $73.25 | -3.73% | $76.83 | $76.89 | $73.06 | 6.52M |
| 2026-06-26 | $76.09 | -2.22% | $76.89 | $77.61 | $75.55 | 15.72M |
| 2026-06-25 | $77.82 | -0.45% | $78.71 | $79.91 | $77.26 | 5.79M |
| 2026-06-24 | $78.17 | +1.73% | $77.81 | $79.09 | $77.36 | 4.76M |
| 2026-06-23 | $76.84 | +1.25% | $76.68 | $78.00 | $76.32 | 5.86M |
| 2026-06-22 | $75.89 | -3.58% | $76.88 | $78.46 | $75.64 | 6.77M |
| 2026-06-18 | $78.71 | +1.88% | $77.73 | $79.06 | $77.31 | 17.09M |
| 2026-06-17 | $77.26 | -2.61% | $78.50 | $80.02 | $76.80 | 5.25M |
| 2026-06-16 | $79.33 | -0.78% | $80.50 | $80.58 | $78.27 | 6.85M |
| 2026-06-15 | $79.95 | +0.48% | $80.81 | $82.05 | $78.93 | 5.77M |
| 2026-06-12 | $79.57 | -2.25% | $82.35 | $82.40 | $79.17 | 6.56M |
| 2026-06-11 | $81.40 | +0.14% | $80.20 | $82.10 | $79.81 | 7.26M |
| 2026-06-10 | $81.29 | -1.11% | $82.36 | $82.98 | $80.80 | 7.06M |
| 2026-06-09 | $82.20 | +4.29% | $79.51 | $82.32 | $79.45 | 6.99M |
| 2026-06-08 | $78.82 | -0.78% | $79.56 | $79.67 | $77.70 | 5.43M |
| 2026-06-05 | $79.44 | -0.10% | $79.54 | $81.19 | $79.42 | 5.30M |
| 2026-06-04 | $79.52 | +2.49% | $79.37 | $81.63 | $78.64 | 7.36M |
| 2026-06-03 | $77.59 | +1.57% | $76.22 | $78.74 | $75.63 | 8.11M |
| 2026-06-02 | $76.39 | -1.51% | $76.83 | $77.21 | $74.87 | 7.65M |
| 2026-06-01 | $77.56 | -0.17% | $77.06 | $78.48 | $76.59 | 5.05M |
| 2026-05-29 | $77.69 | -0.74% | $78.51 | $78.88 | $77.44 | 9.30M |
| 2026-05-28 | $78.27 | -1.52% | $79.00 | $80.20 | $78.25 | 7.69M |
| 2026-05-27 | $79.48 | -0.93% | $80.02 | $81.14 | $78.73 | 7.87M |
| 2026-05-26 | $80.23 | -1.34% | $80.78 | $81.31 | $79.95 | 5.70M |
| 2026-05-22 | $81.32 | +1.56% | $80.87 | $82.34 | $80.13 | 6.33M |