ZTS
Zoetis-A (ZTS)
NYSE
$82.57+$0.11 (+0.13%)
Price as of Nov 11, 2026 7:57 PM EST
  • $33.5B
    Market Cap
  • -29.80%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    +10.97%
    Low Price$73.80
    High Price$89.20
  • 3 Months
    +10.94%
    Low Price$68.64
    High Price$89.20
  • 1 Year
    -29.80%
    Low Price$68.64
    High Price$128.76
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
81.75
83.28
80.43
82.46
+0.17%
4,894,311
11/09/2026
80.45
82.60
79.59
82.32
+3.68%
6,205,132
11/06/2026
79.00
80.67
78.63
79.40
-3.30%
6,024,607
11/05/2026
84.87
88.74
81.54
82.11
-7.95%
10,087,812
11/05/2026
$1.75 Earnings
11/04/2026
85.37
89.29
84.83
89.20
+7.48%
9,176,520
11/03/2026
82.29
83.73
81.53
82.99
-0.23%
3,743,724
11/02/2026
80.15
83.23
79.89
83.18
+4.34%
5,418,134
10/30/2026
79.84
80.61
79.22
79.72
+1.85%
4,118,154
10/30/2026
$0.53 Dividend
10/29/2026
77.91
78.75
77.24
78.27
+1.29%
2,936,472
10/28/2026
76.83
78.03
76.51
77.28
-0.55%
2,618,649
10/27/2026
80.05
80.05
77.54
77.70
-3.38%
2,834,644
10/26/2026
80.41
80.64
79.56
80.43
-0.07%
2,903,945
10/23/2026
80.59
81.31
80.06
80.49
-1.18%
2,860,236
10/22/2026
79.36
81.74
79.36
81.45
+2.99%
4,828,389
10/21/2026
78.69
79.46
78.35
79.08
-0.52%
3,037,280
10/20/2026
79.10
79.71
78.50
79.50
+0.57%
3,741,867
10/19/2026
78.32
79.44
77.92
79.05
+0.26%
3,065,139
10/16/2026
77.76
80.05
77.76
78.85
+1.22%
5,579,083
10/15/2026
76.18
78.62
76.01
77.89
+4.16%
5,029,095
10/14/2026
74.04
75.38
73.75
74.78
+1.33%
4,158,693
10/13/2026
75.47
75.48
73.78
73.80
-1.78%
3,303,088
10/12/2026
74.50
75.18
73.67
75.14
+1.12%
4,089,751
10/09/2026
72.55
74.35
72.51
74.31
+2.37%
2,912,326
10/08/2026
70.88
73.25
70.67
72.59
+2.14%
6,176,054
10/07/2026
71.25
71.61
70.64
71.07
+0.31%
4,128,178
10/06/2026
71.40
71.81
70.12
70.85
-0.11%
3,618,176
10/05/2026
68.94
70.99
68.54
70.93
+2.47%
3,644,365
10/02/2026
68.66
69.63
68.31
69.22
+0.85%
5,260,170
10/01/2026
69.53
70.42
68.46
68.64
-1.05%
5,347,506
09/30/2026
70.08
70.29
69.05
69.36
-0.67%
4,444,506
09/29/2026
70.92
71.22
69.52
69.83
-1.58%
3,521,311
09/28/2026
70.03
71.19
69.61
70.95
+0.53%
3,907,460
09/25/2026
69.53
70.60
69.05
70.57
+1.11%
4,166,940
09/24/2026
71.37
71.89
69.46
69.80
-1.87%
3,372,118
09/23/2026
72.26
73.06
71.07
71.13
-1.72%
3,845,533
09/22/2026
71.50
72.97
70.76
72.37
+2.14%
3,840,862
09/21/2026
71.58
71.99
69.79
70.85
-0.10%
3,946,249
09/18/2026
72.08
72.56
70.92
70.92
-2.22%
9,881,009
09/17/2026
72.86
72.95
71.52
72.53
+0.03%
4,043,779
09/16/2026
72.98
73.40
72.43
72.51
-0.59%
4,590,892
09/15/2026
72.42
73.29
72.23
72.94
-0.33%
4,080,240
09/14/2026
73.70
74.32
72.99
73.17
+0.96%
3,768,486
09/11/2026
72.75
73.01
71.02
72.48
+0.15%
5,242,370
09/10/2026
72.58
72.91
71.86
72.37
-0.61%
5,409,849
09/09/2026
73.01
73.58
72.60
72.82
-0.34%
5,448,697
09/08/2026
74.30
74.59
72.99
73.07
-2.97%
5,658,658
09/04/2026
74.58
75.33
74.33
75.30
-0.63%
4,191,559
09/03/2026
76.49
77.48
74.24
75.78
+0.16%
3,129,539
09/02/2026
76.94
77.32
75.37
75.66
-1.40%
4,475,235
09/01/2026
77.39
77.41
75.64
76.73
+0.19%
4,001,473
08/31/2026
76.48
76.69
75.11
76.58
-0.31%
5,820,583
08/28/2026
74.69
77.19
74.69
76.82
+3.09%
4,845,208
08/27/2026
76.05
76.39
74.43
74.52
-3.22%
3,975,066
08/26/2026
76.30
78.22
76.04
77.00
+0.30%
4,847,605
08/25/2026
76.13
76.93
75.37
76.77
+0.16%
3,479,421
08/24/2026
77.07
77.67
75.97
76.65
-0.72%
4,069,410
08/21/2026
74.78
78.06
74.67
77.21
+3.61%
5,054,621
08/20/2026
75.59
76.77
74.43
74.52
-2.16%
3,917,290
08/19/2026
74.13
76.94
74.12
76.16
+3.68%
5,259,297
08/18/2026
73.25
73.98
72.39
73.46
+1.36%
4,028,430
08/17/2026
72.61
72.61
70.52
72.48
-1.11%
6,554,016
08/14/2026
75.01
75.86
73.11
73.29
-2.70%
4,455,246
08/13/2026
73.59
75.33
72.52
75.33
+3.13%
7,321,242
08/12/2026
73.89
73.89
71.51
73.05
-2.40%
7,186,090
08/11/2026
73.74
75.32
73.60
74.84
+0.69%
4,132,151
08/10/2026
71.91
74.48
70.97
74.33
+2.99%
9,610,806
08/07/2026
77.40
78.72
71.70
72.17
-5.97%
12,784,553
08/06/2026
78.29
79.06
73.21
76.75
+3.87%
17,856,385
08/06/2026
$1.87 Earnings
08/05/2026
75.59
76.13
72.49
73.89
-2.17%
10,176,795
08/04/2026
75.54
75.91
74.49
75.53
-1.37%
7,620,898
08/03/2026
78.78
79.63
76.33
76.58
-0.25%
5,060,766
07/31/2026
75.10
77.00
74.41
76.77
+1.66%
5,018,256
07/30/2026
76.48
76.86
74.75
75.52
-2.44%
4,778,565
07/29/2026
76.78
78.55
76.73
77.41
+0.54%
5,319,558
07/28/2026
77.76
78.90
76.76
76.99
+0.77%
6,318,795
07/27/2026
75.52
77.13
75.02
76.40
+2.08%
3,472,221
07/24/2026
74.61
75.55
73.78
74.84
+1.05%
5,198,255
07/23/2026
73.39
74.60
73.06
74.07
+0.51%
6,319,343
07/22/2026
75.27
75.51
73.17
73.69
-1.54%
4,680,669
07/21/2026
74.99
75.95
74.05
74.84
-1.12%
4,827,626
07/20/2026
75.18
75.99
74.15
75.69
+0.22%
5,635,720
07/20/2026
$0.53 Dividend
07/17/2026
76.35
76.99
74.65
75.52
-0.46%
7,544,442
07/16/2026
74.39
76.38
74.36
75.86
+3.19%
7,408,384
07/15/2026
73.76
75.36
73.22
73.52
+0.62%
5,359,545
07/14/2026
73.65
73.82
72.38
73.06
-1.75%
5,339,672
07/13/2026
74.87
75.46
73.51
74.36
-0.22%
6,093,765
07/10/2026
74.83
75.94
74.23
74.53
+0.64%
5,158,106
07/09/2026
73.73
74.83
73.00
74.06
-0.03%
5,611,311
07/08/2026
74.44
75.03
72.80
74.08
-1.56%
4,838,121
07/07/2026
75.46
76.93
74.79
75.25
+1.15%
4,683,666
07/06/2026
74.04
74.61
72.07
74.39
+0.83%
7,187,257
07/02/2026
72.28
74.03
71.91
73.78
+3.24%
4,360,846
07/01/2026
71.28
73.62
71.13
71.46
+0.82%
6,268,233
06/30/2026
72.17
72.56
70.50
70.88
-1.90%
8,322,307
06/29/2026
75.78
75.84
72.07
72.25
-3.73%
6,529,210
06/26/2026
75.84
76.55
74.52
75.06
-2.22%
15,723,392