ZTS
Zoetis-A (ZTS)
NYSE
$76.96+$1.06 (+1.40%)
Price as of Jun 23, 2026 5:00 PM EDT
  • $31.8B
    Market Cap
  • -51.02%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -6.68%
    Low Price$75.89
    High Price$82.20
  • 3 Months
    -34.11%
    Low Price$74.22
    High Price$122.72
  • 1 Year
    -51.02%
    Low Price$74.22
    High Price$159.19
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
76.88
78.46
75.64
75.89
-3.58%
6,772,602
06/18/2026
77.73
79.06
77.31
78.71
+1.88%
17,092,364
06/17/2026
78.50
80.02
76.80
77.26
-2.61%
5,246,999
06/16/2026
80.50
80.58
78.27
79.33
-0.78%
6,850,309
06/15/2026
80.81
82.05
78.93
79.95
+0.48%
5,769,886
06/12/2026
82.35
82.40
79.17
79.57
-2.25%
6,641,929
06/11/2026
80.20
82.10
79.81
81.40
+0.14%
7,265,926
06/10/2026
82.36
82.98
80.80
81.29
-1.11%
7,064,099
06/09/2026
79.51
82.32
79.45
82.20
+4.29%
6,991,475
06/08/2026
79.56
79.67
77.70
78.82
-0.78%
5,432,075
06/05/2026
79.54
81.19
79.42
79.44
-0.10%
5,327,003
06/04/2026
79.37
81.63
78.64
79.52
+2.49%
7,355,153
06/03/2026
76.22
78.74
75.63
77.59
+1.57%
8,098,058
06/02/2026
76.83
77.21
74.87
76.39
-1.51%
7,670,244
06/01/2026
77.06
78.48
76.59
77.56
-0.17%
5,046,665
05/29/2026
78.51
78.88
77.44
77.69
-0.74%
9,296,043
05/28/2026
79.00
80.20
78.25
78.27
-1.52%
7,686,158
05/27/2026
80.02
81.14
78.73
79.48
-0.93%
7,874,410
05/26/2026
80.78
81.31
79.95
80.23
-1.34%
5,697,058
05/22/2026
80.87
82.34
80.13
81.32
+1.56%
6,329,518
05/21/2026
78.99
80.42
76.21
80.07
+0.45%
8,562,458
05/20/2026
78.47
80.44
77.25
79.71
+1.00%
7,404,722
05/19/2026
79.85
80.36
77.59
78.92
+1.54%
7,296,777
05/18/2026
74.20
77.96
74.20
77.72
+4.72%
8,840,753
05/15/2026
75.40
76.90
72.38
74.22
-1.67%
8,951,951
05/14/2026
74.45
75.75
73.98
75.48
+1.53%
8,712,552
05/13/2026
76.68
77.84
74.29
74.34
-3.38%
13,089,698
05/12/2026
77.65
78.67
75.11
76.94
+0.35%
18,429,867
05/11/2026
82.12
82.12
76.38
76.67
-7.44%
15,654,857
05/08/2026
87.32
87.58
81.10
82.83
-5.13%
17,187,012
05/07/2026
90.67
91.64
85.31
87.31
-21.50%
29,922,904
05/07/2026
$1.53 Earnings
05/06/2026
113.69
115.13
110.94
111.22
-1.17%
5,274,437
05/05/2026
112.67
113.51
111.27
112.54
-0.12%
3,356,064
05/04/2026
113.65
114.19
112.10
112.68
-1.30%
3,211,578
05/01/2026
116.22
116.25
113.76
114.16
-0.70%
3,203,961
04/30/2026
114.04
115.54
113.79
114.97
+1.00%
4,297,205
04/29/2026
115.50
115.91
112.97
113.83
-2.42%
3,401,807
04/28/2026
117.23
118.29
116.08
116.65
-1.04%
2,972,547
04/27/2026
116.62
119.68
116.60
117.87
+0.86%
3,160,355
04/24/2026
116.01
117.05
115.41
116.87
+0.70%
4,185,102
04/23/2026
117.19
117.60
114.95
116.06
-1.24%
4,532,932
04/22/2026
118.95
119.91
116.60
117.52
-0.56%
3,514,671
04/21/2026
122.00
123.21
117.75
118.18
-3.70%
3,727,943
04/20/2026
121.55
123.32
120.55
122.72
+0.71%
3,802,049
04/20/2026
$0.53 Dividend
04/17/2026
119.56
122.44
119.05
121.85
+2.81%
6,170,637
04/16/2026
120.37
121.48
118.51
118.52
-1.42%
2,989,437
04/15/2026
121.21
121.94
119.68
120.24
-0.29%
2,209,983
04/14/2026
119.09
121.01
118.09
120.59
+0.86%
2,779,148
04/13/2026
116.66
119.59
116.34
119.56
+1.88%
3,543,016
04/10/2026
119.86
120.23
116.71
117.35
-1.78%
2,409,197
04/09/2026
118.52
119.72
116.71
119.47
+0.20%
2,442,762
04/08/2026
118.27
119.27
117.81
119.23
+2.53%
2,635,561
04/07/2026
117.58
117.97
115.80
116.29
-1.23%
3,254,354
04/06/2026
116.60
117.88
116.29
117.75
+0.27%
1,723,330
04/02/2026
115.43
118.13
114.87
117.43
+0.55%
2,185,422
04/01/2026
117.69
118.38
116.25
116.78
-0.78%
2,211,613
03/31/2026
116.38
117.72
115.16
117.70
+1.62%
3,929,401
03/30/2026
114.29
116.09
113.09
115.83
+2.63%
2,912,690
03/27/2026
116.30
116.78
112.80
112.86
-2.81%
3,602,059
03/26/2026
115.14
118.07
114.80
116.12
-0.07%
2,725,860
03/25/2026
116.75
117.63
114.80
116.20
+0.67%
3,078,928
03/24/2026
113.40
116.60
112.81
115.43
+0.61%
4,561,764
03/23/2026
116.64
116.82
114.12
114.73
-0.38%
4,617,856
03/20/2026
115.45
116.68
113.86
115.17
-0.28%
11,450,021
03/19/2026
116.18
117.85
115.40
115.49
-1.16%
4,999,135
03/18/2026
119.77
120.27
116.37
116.84
-3.56%
5,126,880
03/17/2026
118.35
121.99
118.15
121.15
+2.99%
4,508,320
03/16/2026
115.11
118.03
114.80
117.64
+2.19%
3,667,204
03/13/2026
116.01
116.81
113.97
115.12
+0.14%
3,783,256
03/12/2026
118.36
120.04
114.73
114.96
-3.61%
3,955,194
03/11/2026
119.85
120.42
117.84
119.27
-0.58%
3,127,870
03/10/2026
121.42
122.43
119.88
119.97
-1.53%
2,994,843
03/09/2026
119.26
121.85
117.82
121.83
+0.77%
3,689,326
03/06/2026
120.50
121.34
117.77
120.90
-0.65%
4,308,450
03/05/2026
124.00
124.91
121.51
121.70
-2.96%
4,139,730
03/04/2026
125.36
126.35
124.29
125.41
+0.02%
5,413,745
03/03/2026
126.95
127.35
124.64
125.38
-2.35%
3,068,152
03/02/2026
129.49
129.49
126.54
128.40
-1.63%
3,063,882
02/27/2026
128.37
131.73
127.69
130.53
+1.03%
5,546,407
02/26/2026
128.54
130.77
127.88
129.20
+0.63%
3,637,594
02/25/2026
128.14
129.22
126.47
128.39
+0.23%
3,024,226
02/24/2026
125.25
129.12
124.46
128.10
+2.28%
3,614,431
02/23/2026
126.20
127.34
123.88
125.25
-2.32%
3,728,143
02/20/2026
125.78
128.24
125.06
128.22
+1.18%
5,799,073
02/19/2026
128.18
129.42
124.93
126.73
-1.43%
4,738,520
02/18/2026
125.35
128.64
123.96
128.57
+2.84%
4,494,863
02/17/2026
127.01
127.45
124.91
125.02
-0.86%
3,766,929
02/13/2026
126.12
130.08
125.11
126.10
+0.80%
4,499,702
02/12/2026
131.92
131.92
118.42
125.10
-2.35%
10,944,592
02/12/2026
$1.48 Earnings
02/11/2026
126.42
129.20
126.42
128.11
+0.42%
6,933,545
02/10/2026
127.13
129.04
127.13
127.58
+0.65%
3,620,352
02/09/2026
126.54
127.66
125.79
126.75
-0.09%
3,176,014
02/06/2026
127.44
129.39
125.99
126.87
+0.54%
4,127,725
02/05/2026
126.68
127.03
125.60
126.18
+0.02%
4,653,093
02/04/2026
122.68
127.11
122.68
126.15
+3.50%
5,106,207
02/03/2026
122.82
125.84
121.68
121.88
-2.02%
3,816,195
02/02/2026
123.48
124.58
122.51
124.40
+0.10%
4,109,062