ZTS
Zoetis-A (ZTS)
NYSE
$77.86+$0.13 (+0.17%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $31.0B
    Market Cap
  • -49.42%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    +3.16%
    Low Price$72.66
    High Price$77.93
  • 3 Months
    -2.25%
    Low Price$71.36
    High Price$81.63
  • 1 Year
    -49.42%
    Low Price$71.36
    High Price$153.45
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
75.29
78.59
75.18
77.73
+3.61%
5,054,621
08/20/2026
76.10
77.29
74.94
75.02
-2.16%
3,917,290
08/19/2026
74.63
77.46
74.62
76.68
+3.68%
5,259,297
08/18/2026
73.75
74.48
72.88
73.96
+1.36%
4,028,430
08/17/2026
73.10
73.10
71.00
72.97
-1.11%
6,554,016
08/14/2026
75.52
76.37
73.61
73.79
-2.70%
4,455,246
08/13/2026
74.09
75.84
73.01
75.84
+3.13%
7,321,242
08/12/2026
74.39
74.39
71.99
73.54
-2.40%
7,186,090
08/11/2026
74.24
75.83
74.10
75.35
+0.69%
4,132,151
08/10/2026
72.40
74.98
71.45
74.83
+2.99%
9,610,806
08/07/2026
77.92
79.25
72.19
72.66
-5.97%
12,784,553
08/06/2026
78.82
79.60
73.71
77.27
+3.87%
17,856,385
08/06/2026
$1.87 Earnings
08/05/2026
76.10
76.65
72.98
74.39
-2.17%
10,176,795
08/04/2026
76.05
76.42
74.99
76.04
-1.37%
7,620,898
08/03/2026
79.31
80.17
76.85
77.10
-0.25%
5,060,766
07/31/2026
75.61
77.52
74.91
77.29
+1.66%
5,018,256
07/30/2026
77.00
77.38
75.26
76.03
-2.44%
4,778,565
07/29/2026
77.30
79.08
77.25
77.93
+0.54%
5,319,558
07/28/2026
78.29
79.43
77.28
77.51
+0.77%
6,318,795
07/27/2026
76.03
77.65
75.53
76.92
+2.08%
3,472,221
07/24/2026
75.12
76.06
74.28
75.35
+1.05%
5,198,255
07/23/2026
73.89
75.11
73.55
74.57
+0.51%
6,319,343
07/22/2026
75.78
76.02
73.67
74.19
-1.54%
4,680,669
07/21/2026
75.50
76.46
74.56
75.35
-1.12%
4,827,626
07/20/2026
75.69
76.50
74.65
76.20
+0.22%
5,635,720
07/20/2026
$0.53 Dividend
07/17/2026
76.86
77.51
75.16
76.03
-0.46%
7,544,442
07/16/2026
74.90
76.89
74.87
76.38
+3.19%
7,408,384
07/15/2026
74.26
75.87
73.72
74.01
+0.62%
5,359,545
07/14/2026
74.15
74.32
72.87
73.56
-1.75%
5,339,672
07/13/2026
75.37
75.97
74.00
74.87
-0.22%
6,093,765
07/10/2026
75.33
76.46
74.73
75.04
+0.64%
5,158,106
07/09/2026
74.23
75.33
73.50
74.56
-0.03%
5,611,311
07/08/2026
74.95
75.53
73.29
74.58
-1.56%
4,838,121
07/07/2026
75.97
77.45
75.30
75.76
+1.15%
4,683,666
07/06/2026
74.54
75.12
72.55
74.90
+0.83%
7,187,257
07/02/2026
72.77
74.53
72.40
74.28
+3.24%
4,360,846
07/01/2026
71.76
74.12
71.61
71.95
+0.82%
6,268,233
06/30/2026
72.66
73.05
70.98
71.36
-1.90%
8,322,307
06/29/2026
76.30
76.36
72.55
72.74
-3.73%
6,529,210
06/26/2026
76.36
77.07
75.03
75.56
-2.22%
15,723,392
06/25/2026
78.17
79.35
76.73
77.28
-0.45%
5,790,433
06/24/2026
77.27
78.54
76.82
77.63
+1.73%
4,762,092
06/23/2026
76.15
77.46
75.79
76.31
+1.25%
5,859,339
06/22/2026
76.35
77.92
75.12
75.36
-3.58%
6,772,602
06/18/2026
77.19
78.51
76.77
78.17
+1.88%
17,092,364
06/17/2026
77.96
79.47
76.27
76.73
-2.61%
5,246,999
06/16/2026
79.94
80.02
77.73
78.78
-0.78%
6,850,309
06/15/2026
80.25
81.48
78.38
79.40
+0.48%
5,769,886
06/12/2026
81.78
81.83
78.62
79.02
-2.25%
6,641,929
06/11/2026
79.64
81.53
79.26
80.84
+0.14%
7,265,926
06/10/2026
81.79
82.41
80.24
80.73
-1.11%
7,064,099
06/09/2026
78.96
81.75
78.90
81.63
+4.29%
6,991,475
06/08/2026
79.01
79.12
77.16
78.27
-0.78%
5,432,075
06/05/2026
78.99
80.63
78.87
78.89
-0.10%
5,327,003
06/04/2026
78.82
81.06
78.10
78.97
+2.49%
7,355,153
06/03/2026
75.69
78.19
75.11
77.05
+1.57%
8,098,058
06/02/2026
76.30
76.68
74.35
75.86
-1.51%
7,670,244
06/01/2026
76.53
77.94
76.06
77.02
-0.17%
5,046,665
05/29/2026
77.97
78.33
76.90
77.15
-0.74%
9,296,043
05/28/2026
78.45
79.64
77.71
77.73
-1.52%
7,686,158
05/27/2026
79.47
80.58
78.18
78.93
-0.93%
7,874,410
05/26/2026
80.22
80.75
79.39
79.67
-1.34%
5,697,058
05/22/2026
80.31
81.77
79.58
80.76
+1.56%
6,329,518
05/21/2026
78.44
79.86
75.68
79.52
+0.45%
8,562,458
05/20/2026
77.93
79.88
76.72
79.16
+1.00%
7,404,722
05/19/2026
79.30
79.80
77.06
78.37
+1.54%
7,296,777
05/18/2026
73.69
77.42
73.69
77.18
+4.72%
8,840,753
05/15/2026
74.88
76.37
71.88
73.71
-1.67%
8,951,951
05/14/2026
73.93
75.23
73.47
74.96
+1.53%
8,712,552
05/13/2026
76.14
77.30
73.78
73.83
-3.38%
13,089,698
05/12/2026
77.11
78.13
74.59
76.41
+0.35%
18,429,867
05/11/2026
81.55
81.55
75.85
76.14
-7.44%
15,654,857
05/08/2026
86.71
86.97
80.54
82.26
-5.13%
17,187,012
05/07/2026
90.04
91.01
84.72
86.71
-21.50%
29,922,904
05/07/2026
$1.53 Earnings
05/06/2026
112.90
114.33
110.17
110.45
-1.17%
5,274,437
05/05/2026
111.89
112.72
110.50
111.76
-0.12%
3,356,064
05/04/2026
112.86
113.39
111.32
111.90
-1.30%
3,211,578
05/01/2026
115.42
115.45
112.97
113.37
-0.70%
3,203,961
04/30/2026
113.25
114.74
113.00
114.17
+1.00%
4,297,205
04/29/2026
114.70
115.10
112.19
113.04
-2.42%
3,401,807
04/28/2026
116.42
117.47
115.27
115.84
-1.04%
2,972,547
04/27/2026
115.81
118.85
115.79
117.05
+0.86%
3,160,355
04/24/2026
115.21
116.24
114.61
116.06
+0.70%
4,185,102
04/23/2026
116.38
116.79
114.15
115.26
-1.24%
4,532,932
04/22/2026
118.13
119.08
115.79
116.71
-0.56%
3,514,671
04/21/2026
121.16
122.36
116.93
117.36
-3.70%
3,727,943
04/20/2026
120.71
122.47
119.71
121.87
+0.71%
3,802,049
04/20/2026
$0.53 Dividend
04/17/2026
118.73
121.59
118.23
121.01
+2.81%
6,170,637
04/16/2026
119.53
120.64
117.69
117.70
-1.42%
2,989,437
04/15/2026
120.37
121.10
118.85
119.40
-0.29%
2,209,983
04/14/2026
118.27
120.18
117.27
119.75
+0.86%
2,779,148
04/13/2026
115.85
118.76
115.54
118.73
+1.88%
3,543,016
04/10/2026
119.03
119.39
115.90
116.54
-1.78%
2,409,197
04/09/2026
117.70
118.90
115.90
118.64
+0.20%
2,442,762
04/08/2026
117.45
118.45
116.99
118.41
+2.53%
2,635,561
04/07/2026
116.76
117.15
114.99
115.49
-1.23%
3,254,354