Zoetis(ZTS)
$82.96+0.39 (+0.47%)
ZTS
Zoetis historical prices
$82.96
At close:+0.39 (+0.47%)
Want to see ZTS full AI Analyst Report?
Zoetis (ZTS) Historical Prices
4,109 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 82.69 | 83.84 | 82.48 | 82.96 | 82.96 | +0.47% | 4,388,439 | 0.98 |
| Nov 11, 2026 | 81.49 | 82.64 | 80.79 | 82.57 | 82.57 | +0.13% | 4,447,801 | 0.99 |
| Nov 10, 2026 | 81.75 | 83.28 | 80.43 | 82.46 | 82.46 | +3.85% | 4,894,311 | 1.08 |
| Nov 09, 2026 | 80.45 | 82.60 | 79.59 | 82.32 | 82.32 | +3.68% | 6,205,132 | 1.37 |
| Nov 06, 2026 | 79.00 | 80.67 | 78.63 | 79.40 | 79.40 | -3.30% | 6,023,490 | 1.34 |
| Nov 05, 2026 | 84.87 | 88.74 | 81.54 | 82.11 | 82.11 | -7.95% | 10,065,260 | 2.23 |
| Nov 04, 2026 | 85.37 | 89.29 | 84.83 | 89.20 | 89.20 | +7.48% | 9,177,330 | 2.01 |
| Nov 03, 2026 | 82.29 | 83.73 | 81.53 | 82.99 | 82.99 | -0.23% | 3,726,246 | 0.78 |
| Nov 02, 2026 | 80.15 | 83.23 | 79.89 | 83.18 | 83.18 | +4.34% | 5,414,452 | 1.11 |
| Oct 30, 2026 | 79.84 | 80.61 | 79.22 | 79.72 | 79.72 | +1.85% | 4,118,153 | 0.84 |
| Oct 29, 2026 | 78.44 | 79.28 | 77.76 | 78.80 | 78.27 | +1.29% | 2,936,472 | 0.59 |
| Oct 28, 2026 | 77.36 | 78.56 | 77.03 | 77.80 | 77.28 | -0.55% | 2,618,648 | 0.52 |
| Oct 27, 2026 | 80.59 | 80.59 | 78.07 | 78.23 | 77.70 | -3.38% | 2,834,623 | 0.56 |
| Oct 26, 2026 | 80.95 | 81.19 | 80.10 | 80.97 | 80.43 | -0.07% | 2,903,943 | 0.57 |
| Oct 23, 2026 | 81.14 | 81.86 | 80.60 | 81.03 | 80.49 | -1.18% | 2,860,236 | 0.56 |
| Oct 22, 2026 | 79.90 | 82.29 | 79.90 | 82.00 | 81.45 | +2.99% | 4,828,388 | 0.95 |
| Oct 21, 2026 | 79.22 | 80.00 | 78.88 | 79.62 | 79.08 | -0.52% | 3,037,280 | 0.59 |
| Oct 20, 2026 | 79.64 | 80.25 | 79.03 | 80.04 | 79.50 | +0.57% | 3,741,866 | 0.72 |
| Oct 19, 2026 | 78.85 | 79.98 | 78.45 | 79.59 | 79.05 | +0.26% | 3,065,139 | 0.59 |
| Oct 16, 2026 | 78.29 | 80.59 | 78.29 | 79.38 | 78.85 | +1.22% | 5,570,949 | 1.08 |
| Oct 15, 2026 | 76.70 | 79.15 | 76.52 | 78.42 | 77.89 | +4.16% | 5,015,594 | 0.97 |
| Oct 14, 2026 | 74.54 | 75.89 | 74.25 | 75.29 | 74.78 | +1.33% | 4,158,692 | 0.79 |
| Oct 13, 2026 | 75.98 | 75.99 | 74.28 | 74.30 | 73.80 | -1.78% | 3,299,487 | 0.62 |
| Oct 12, 2026 | 75.00 | 75.69 | 74.17 | 75.65 | 75.14 | +1.12% | 4,089,750 | 0.77 |
| Oct 09, 2026 | 73.04 | 74.85 | 73.00 | 74.81 | 74.31 | +2.37% | 2,912,334 | 0.54 |
| Oct 08, 2026 | 71.36 | 73.75 | 71.15 | 73.08 | 72.59 | +2.14% | 6,176,469 | 1.15 |
| Oct 07, 2026 | 71.73 | 72.09 | 71.12 | 71.55 | 71.07 | +0.31% | 4,128,176 | 0.77 |
| Oct 06, 2026 | 71.88 | 72.30 | 70.59 | 71.33 | 70.85 | -0.11% | 3,435,042 | 0.63 |
| Oct 05, 2026 | 69.41 | 71.47 | 69.00 | 71.41 | 70.93 | +2.47% | 3,644,365 | 0.67 |
| Oct 02, 2026 | 69.12 | 70.10 | 68.77 | 69.69 | 69.22 | +0.85% | 5,260,389 | 0.97 |
| Oct 01, 2026 | 70.00 | 70.90 | 68.92 | 69.10 | 68.64 | -1.05% | 5,347,617 | 0.98 |
| Sep 30, 2026 | 70.55 | 70.77 | 69.52 | 69.83 | 69.36 | -0.67% | 4,444,525 | 0.83 |
| Sep 29, 2026 | 71.40 | 71.70 | 70.00 | 70.30 | 69.83 | -1.58% | 3,521,310 | 0.65 |
| Sep 28, 2026 | 70.50 | 71.68 | 70.08 | 71.43 | 70.95 | +0.53% | 3,907,362 | 0.72 |
| Sep 25, 2026 | 70.00 | 71.08 | 69.52 | 71.05 | 70.57 | +1.11% | 4,166,939 | 0.76 |
| Sep 24, 2026 | 71.85 | 72.38 | 69.93 | 70.27 | 69.80 | -1.87% | 3,372,129 | 0.61 |
| Sep 23, 2026 | 72.75 | 73.55 | 71.55 | 71.61 | 71.13 | -1.71% | 3,829,141 | 0.67 |
| Sep 22, 2026 | 71.98 | 73.46 | 71.24 | 72.86 | 72.37 | +2.14% | 3,840,955 | 0.67 |
| Sep 21, 2026 | 72.06 | 72.48 | 70.26 | 71.33 | 70.85 | -0.10% | 3,946,568 | 0.68 |
| Sep 18, 2026 | 72.57 | 73.05 | 71.40 | 71.40 | 70.92 | -2.22% | 9,881,006 | 1.73 |
| Sep 17, 2026 | 73.35 | 73.45 | 72.00 | 73.02 | 72.53 | +0.03% | 4,043,810 | 0.70 |
| Sep 16, 2026 | 73.47 | 73.90 | 72.92 | 73.00 | 72.51 | -0.59% | 4,590,897 | 0.81 |
| Sep 15, 2026 | 72.91 | 73.78 | 72.72 | 73.43 | 72.94 | -0.33% | 4,080,240 | 0.69 |
| Sep 14, 2026 | 74.20 | 74.82 | 73.49 | 73.67 | 73.17 | +0.96% | 3,768,485 | 0.64 |
| Sep 11, 2026 | 73.24 | 73.50 | 71.50 | 72.97 | 72.48 | +0.15% | 5,242,670 | 0.88 |
| Sep 10, 2026 | 73.07 | 73.40 | 72.35 | 72.86 | 72.37 | -0.61% | 5,409,917 | 0.91 |
| Sep 09, 2026 | 73.50 | 74.08 | 73.09 | 73.31 | 72.82 | -0.34% | 5,448,796 | 0.91 |
| Sep 08, 2026 | 74.80 | 75.10 | 73.48 | 73.56 | 73.07 | -2.97% | 5,658,696 | 0.94 |
| Sep 07, 2026 | 75.08 | 75.84 | 74.83 | 75.81 | 75.30 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 75.08 | 75.84 | 74.83 | 75.81 | 75.30 | -0.63% | 4,170,458 | 0.68 |
