Dark

ZTS
ZOETIS INC.
stock NYSE

At Close

Aug 14, 2026 3:59:55 PM EDT

73.74USD-2.769%(-2.10)4,449,105

70.30Bid 78.36Ask 8.06Spread

Pre-market

Aug 14, 2026 9:28:30 AM EDT

75.66USD-0.237%(-0.18)7,139

After-hours

Aug 14, 2026 4:47:30 PM EDT

74.10USD+0.488%(+0.36)4,383

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	75.5300	76.3500	73.620000	73.7400	-2.769%	4,449,105	0.000%
2026-08-13	74.0900	75.8400	73.010000	75.8400	+3.128%	7,351,641	-2.769%
2026-08-12	74.3900	74.3900	71.990000	73.5400	-2.402%	7,186,421	+0.272%
2026-08-11	74.2400	75.8300	74.095000	75.3500	+0.695%	4,131,850	-2.137%
2026-08-10	72.4000	74.9800	71.450000	74.8300	+2.987%	9,610,019	-1.457%
2026-08-07	77.9200	79.2500	72.190000	72.6600	-5.966%	12,784,553	+1.486%
2026-08-06	78.8200	79.6000	73.710000	77.2700	+3.871%	17,854,644	-4.568%
2026-08-05	76.1000	76.6499	72.980000	74.3900	-2.170%	10,181,203	-0.874%
2026-08-04	76.0500	76.4200	74.990000	76.0400	-1.375%	7,601,403	-3.025%
2026-08-03	79.3100	80.1700	76.850000	77.1000	-0.246%	5,060,767	-4.358%
2026-07-31	75.6100	77.5200	74.910000	77.2900	+1.657%	5,018,256	-4.593%
2026-07-30	77.0000	77.3800	75.260000	76.0300	-2.438%	4,778,595	-3.012%
2026-07-29	77.3000	79.0800	77.250000	77.9300	+0.542%	5,332,669	-5.377%
2026-07-28	78.2900	79.4300	77.280000	77.5100	+0.767%	6,322,624	-4.864%
2026-07-27	76.0300	77.6500	75.530000	76.9200	+2.084%	3,472,225	-4.134%
2026-07-24	75.1150	76.0600	74.280000	75.3500	+1.046%	5,098,556	-2.137%
2026-07-23	73.8900	75.1100	73.550000	74.5700	+0.512%	6,320,018	-1.113%
2026-07-22	75.7800	76.0200	73.670000	74.1900	-1.539%	4,680,672	-0.607%
2026-07-21	75.5000	76.4600	74.555000	75.3500	-1.115%	4,827,626	-2.137%
2026-07-20	75.6900	76.5000	74.650000	76.2000	-0.470%	5,635,720	-3.228%
2026-07-17	77.4000	78.0500	75.680000	76.5600	-0.455%	7,544,442	-3.683%
2026-07-16	75.4200	77.4300	75.390000	76.9100	+3.193%	7,403,623	-4.122%
2026-07-15	74.7800	76.4000	74.230000	74.5300	+0.621%	5,359,545	-1.060%
2026-07-14	74.6650	74.8400	73.380000	74.0700	-1.751%	5,339,672	-0.446%
2026-07-13	75.9000	76.5000	74.520000	75.3900	-0.225%	6,093,765	-2.189%
2026-07-10	75.8600	76.9900	75.250000	75.5600	+0.639%	5,158,107	-2.409%
2026-07-09	74.7500	75.8600	74.010000	75.0800	-0.027%	5,611,311	-1.785%
2026-07-08	75.4700	76.0600	73.800000	75.1000	-1.560%	4,838,121	-1.811%
2026-07-07	76.5000	77.9900	75.820000	76.2900	+1.154%	4,683,666	-3.343%
2026-07-06	75.0600	75.6400	73.060000	75.4200	+0.829%	7,187,257	-2.228%
2026-07-02	73.2750	75.0500	72.900000	74.8000	+3.244%	4,361,046	-1.417%
2026-07-01	72.2600	74.6400	72.110000	72.4500	+0.821%	6,268,233	+1.781%
2026-06-30	73.1700	73.5600	71.470000	71.8600	-1.898%	8,322,248	+2.616%
2026-06-29	76.8300	76.8900	73.060000	73.2500	-3.732%	6,520,311	+0.669%
2026-06-26	76.8900	77.6100	75.550000	76.0900	-2.223%	15,723,340	-3.088%
2026-06-25	78.7100	79.9050	77.260000	77.8200	-0.448%	5,790,443	-5.243%
2026-06-24	77.8100	79.0900	77.360000	78.1700	+1.731%	4,762,092	-5.667%
2026-06-23	76.6800	78.0000	76.315000	76.8400	+1.252%	5,859,339	-4.034%
2026-06-22	76.8800	78.4600	75.640000	75.8900	-3.583%	6,772,601	-2.833%
2026-06-18	77.7300	79.0600	77.310000	78.7100	+1.877%	17,092,117	-6.314%
2026-06-17	78.5000	80.0200	76.800000	77.2600	-2.609%	5,247,110	-4.556%
2026-06-16	80.5000	80.5800	78.270000	79.3300	-0.775%	6,850,309	-7.047%
2026-06-15	80.8100	82.0450	78.930000	79.9500	+0.478%	5,770,384	-7.767%
2026-06-12	82.3500	82.4000	79.170000	79.5700	-2.248%	6,557,640	-7.327%
2026-06-11	80.2000	82.1000	79.810000	81.4000	+0.135%	7,261,951	-9.410%
2026-06-10	82.3600	82.9800	80.800000	81.2900	-1.107%	7,064,439	-9.288%
2026-06-09	79.5100	82.3183	79.450000	82.2000	+4.288%	6,991,570	-10.292%
2026-06-08	79.5600	79.6700	77.700000	78.8200	-0.780%	5,432,076	-6.445%
2026-06-05	79.5400	81.1900	79.420000	79.4400	-0.101%	5,297,002	-7.175%
2026-06-04	79.3700	81.6300	78.640100	79.5200	+2.487%	7,355,153	-7.269%
2026-06-03	76.2200	78.7380	75.630000	77.5900	+1.571%	8,105,421	-4.962%
2026-06-02	76.8300	77.2100	74.870000	76.3900	-1.509%	7,670,244	-3.469%
2026-06-01	77.0600	78.4800	76.590000	77.5600	-0.167%	5,046,705	-4.925%
2026-05-29	78.5100	78.8750	77.440000	77.6900	-0.741%	9,296,048	-5.084%
2026-05-28	79.0000	80.2000	78.250000	78.2700	-1.522%	7,686,158	-5.788%
2026-05-27	80.0200	81.1400	78.730000	79.4800	-0.935%	7,874,410	-7.222%
2026-05-26	80.7800	81.3100	79.945000	80.2300	-1.340%	5,697,058	-8.089%
2026-05-22	80.8700	82.3400	80.130000	81.3200	+1.561%	6,327,419	-9.321%
2026-05-21	78.9900	80.4200	76.212200	80.0700	+0.452%	8,562,458	-7.906%
2026-05-20	78.4700	80.4350	77.250000	79.7100	+1.001%	7,404,722	-7.490%
2026-05-19	79.8500	80.3600	77.593000	78.9200	+1.544%	7,296,778	-6.564%
2026-05-18	74.2000	77.9550	74.200000	77.7200	+4.716%	8,848,290	-5.121%
2026-05-15	75.4000	76.9000	72.380000	74.2200	-1.669%	8,951,993	-0.647%
2026-05-14	74.4500	75.7500	73.980000	75.4800	+1.533%	8,714,798	-2.305%
2026-05-13	76.6750	77.8400	74.290000	74.3400	-3.379%	13,085,616	-0.807%
2026-05-12	77.6500	78.6700	75.110000	76.9400	+0.352%	18,429,867	-4.159%
2026-05-11	82.1200	82.1200	76.380000	76.6700	-7.437%	15,641,084	-3.822%
2026-05-08	87.3150	87.5800	81.100000	82.8300	-5.131%	17,187,013	-10.974%
2026-05-07	90.6650	91.6400	85.310000	87.3100	-21.498%	29,922,905	-15.542%
2026-05-06	113.6900	115.1250	110.940000	111.2200	-1.173%	5,274,438	-33.699%
2026-05-05	112.6700	113.5100	111.267500	112.5400	-0.124%	3,356,065	-34.477%
2026-05-04	113.6500	114.1850	112.100000	112.6800	-1.296%	3,211,578	-34.558%
2026-05-01	116.2200	116.2500	113.760000	114.1600	-0.705%	3,203,961	-35.406%
2026-04-30	114.0400	115.5350	113.790000	114.9700	+1.001%	4,297,206	-35.862%
2026-04-29	115.5000	115.9050	112.970000	113.8300	-2.417%	3,401,808	-35.219%
2026-04-28	117.2300	118.2900	116.075000	116.6500	-1.035%	2,972,547	-36.785%
2026-04-27	116.6200	119.6800	116.600000	117.8700	+0.856%	3,160,355	-37.440%
2026-04-24	116.0100	117.0500	115.410000	116.8700	+0.698%	4,185,102	-36.904%
2026-04-23	117.1900	117.5999	114.950000	116.0600	-1.242%	4,532,932	-36.464%
2026-04-22	118.9500	119.9100	116.600000	117.5200	-0.558%	3,514,671	-37.253%
2026-04-21	122.0000	123.2100	117.750000	118.1800	-3.699%	3,727,943	-37.604%
2026-04-20	121.5500	123.3200	120.545000	122.7200	+0.278%	3,802,050	-39.912%
2026-04-17	120.0800	122.9700	119.570000	122.3800	+2.806%	6,170,638	-39.745%
2026-04-16	120.8900	122.0100	119.030000	119.0400	-1.424%	2,989,437	-38.054%
2026-04-15	121.7400	122.4700	120.200000	120.7600	-0.289%	2,209,984	-38.937%
2026-04-14	119.6100	121.5400	118.600000	121.1100	+0.858%	2,779,149	-39.113%
2026-04-13	117.1700	120.1100	116.850000	120.0800	+1.884%	3,543,017	-38.591%
2026-04-10	120.3800	120.7500	117.220000	117.8600	-1.775%	2,409,197	-37.434%
2026-04-09	119.0400	120.2450	117.220000	119.9900	+0.200%	2,442,762	-38.545%
2026-04-08	118.7800	119.7900	118.322172	119.7500	+2.526%	2,635,561	-38.422%
2026-04-07	118.0900	118.4800	116.300000	116.8000	-1.235%	3,254,355	-36.866%
2026-04-06	117.1100	118.3950	116.800000	118.2600	+0.271%	1,723,330	-37.646%
2026-04-02	115.9300	118.6450	115.370000	117.9400	+0.554%	2,185,423	-37.477%
2026-04-01	118.2000	118.8900	116.760000	117.2900	-0.778%	2,211,613	-37.130%
2026-03-31	116.8900	118.2350	115.660000	118.2100	+1.616%	3,929,402	-37.619%
2026-03-30	114.7900	116.5900	113.580000	116.3300	+2.629%	2,912,691	-36.611%
2026-03-27	116.8100	117.2900	113.290000	113.3500	-2.812%	3,602,059	-34.945%
2026-03-26	115.6400	118.5799	115.300000	116.6300	-0.069%	2,725,861	-36.774%
2026-03-25	117.2600	118.1400	115.300000	116.7100	+0.673%	3,078,929	-36.818%
2026-03-24	113.8900	117.1100	113.300000	115.9300	+0.607%	4,561,765	-36.393%
2026-03-23	117.1500	117.3300	114.615000	115.2300	-0.380%	4,617,857	-36.006%
2026-03-20	115.9500	117.1900	114.360000	115.6700	-0.276%	11,450,021	-36.250%
2026-03-19	116.6900	118.3600	115.900000	115.9900	-1.159%	4,999,136	-36.426%
2026-03-18	120.2900	120.7900	116.880000	117.3500	-3.559%	5,126,881	-37.162%
2026-03-17	118.8600	122.5200	118.660000	121.6800	+2.988%	4,508,321	-39.398%
2026-03-16	115.6100	118.5450	115.300000	118.1500	+2.188%	3,667,204	-37.588%
2026-03-13	116.5100	117.3200	114.470000	115.6200	+0.139%	3,783,256	-36.222%
2026-03-12	118.8700	120.5650	115.230000	115.4600	-3.615%	3,955,194	-36.134%
2026-03-11	120.3700	120.9400	118.350000	119.7900	-0.581%	3,127,870	-38.442%
2026-03-10	121.9500	122.9650	120.400000	120.4900	-1.528%	2,994,843	-38.800%
2026-03-09	119.7800	122.3800	118.330000	122.3600	+0.766%	3,689,326	-39.735%
2026-03-06	121.0200	121.8700	118.280000	121.4300	-0.655%	4,308,451	-39.274%
2026-03-05	124.5350	125.4500	122.040000	122.2300	-2.961%	4,139,731	-39.671%
2026-03-04	125.9100	126.9000	124.835000	125.9600	+0.024%	5,413,746	-41.458%
2026-03-03	127.5000	127.9000	125.185000	125.9300	-2.350%	3,068,153	-41.444%
2026-03-02	130.0500	130.0500	127.090000	128.9600	-1.632%	3,061,581	-42.819%
2026-02-27	128.9300	132.3000	128.250000	131.1000	+1.033%	5,546,163	-43.753%
2026-02-26	129.0950	131.3400	128.440000	129.7600	+0.628%	3,758,303	-43.172%
2026-02-25	128.7000	129.7800	127.020000	128.9500	+0.225%	3,024,202	-42.815%
2026-02-24	125.7900	129.6800	125.000000	128.6600	+2.282%	3,614,433	-42.686%
2026-02-23	126.7500	127.8900	124.420000	125.7900	-2.322%	3,746,745	-41.378%
2026-02-20	126.3300	128.8000	125.600000	128.7800	+1.179%	5,799,073	-42.740%
2026-02-19	128.7400	129.9800	125.470000	127.2800	-1.433%	4,738,278	-42.065%
2026-02-18	125.9000	129.1950	124.500000	129.1300	+2.843%	4,494,790	-42.895%
2026-02-17	127.5600	128.0000	125.450000	125.5600	-0.861%	3,766,795	-41.271%
2026-02-13	126.6650	130.6500	125.650000	126.6500	+0.804%	4,499,534	-41.777%
2026-02-12	132.4900	132.4900	118.940000	125.6400	-2.355%	10,951,931	-41.309%
2026-02-11	126.9700	129.7600	126.965000	128.6700	+0.421%	6,932,788	-42.691%
2026-02-10	127.6800	129.6000	127.680000	128.1300	+0.652%	3,620,320	-42.449%
2026-02-09	127.0900	128.2200	126.340000	127.3000	-0.094%	3,175,001	-42.074%
2026-02-06	127.9900	129.9500	126.540000	127.4200	+0.544%	4,127,727	-42.128%
2026-02-05	127.2300	127.5800	126.150000	126.7300	+0.024%	4,652,494	-41.813%
2026-02-04	123.2100	127.6600	123.210000	126.7000	+3.505%	5,106,209	-41.800%
2026-02-03	123.3500	126.3900	122.210000	122.4100	-2.025%	3,816,039	-39.760%
2026-02-02	124.0200	125.1200	123.040000	124.9400	+0.096%	4,108,792	-40.980%
2026-01-30	121.1600	124.8700	120.060000	124.8200	+2.547%	5,246,996	-40.923%
2026-01-29	123.0900	123.3400	121.330000	121.7200	-0.172%	4,728,924	-39.418%
2026-01-28	124.0300	125.0900	121.250100	121.9300	-2.425%	6,130,214	-39.523%
2026-01-27	123.5400	126.2900	123.050000	124.9600	+0.839%	3,587,695	-40.989%
2026-01-26	123.9100	124.9800	122.970000	123.9200	-0.105%	4,247,541	-40.494%
2026-01-23	124.2500	124.8100	123.510000	124.0500	-0.281%	3,339,658	-40.556%
2026-01-22	124.2700	126.4700	123.730000	124.4000	-0.544%	4,714,984	-40.723%
2026-01-21	123.9600	127.1200	123.675000	125.0800	+1.493%	5,201,595	-41.046%
2026-01-20	122.5300	125.7200	121.650000	123.2400	-1.131%	5,443,191	-40.166%
2026-01-16	125.3400	125.9000	123.470000	124.6500	-0.503%	7,048,361	-40.842%
2026-01-15	126.0000	126.3550	123.710000	125.2800	-0.445%	4,048,747	-41.140%
2026-01-14	124.9400	126.5000	124.610000	125.8400	+0.979%	3,357,396	-41.402%
2026-01-13	125.9600	125.9700	123.315000	124.6200	-0.559%	4,288,372	-40.828%
2026-01-12	126.9800	127.2700	124.200000	125.3200	-1.455%	6,309,834	-41.159%
2026-01-09	127.6800	128.3500	126.080000	127.1700	+0.252%	3,013,790	-42.015%
2026-01-08	124.8400	128.3350	124.550000	126.8500	+0.939%	4,118,238	-41.868%
2026-01-07	129.4900	130.2300	125.640000	125.6700	-2.845%	5,291,827	-41.323%
2026-01-06	130.0000	131.1300	128.700000	129.3500	-0.015%	4,419,978	-42.992%
2026-01-05	125.6400	129.8750	125.440000	129.3700	+2.740%	5,126,141	-43.001%
2026-01-02	126.4000	126.9800	123.960000	125.9200	+0.079%	3,258,136	-41.439%
2025-12-31	126.0400	126.8400	125.770000	125.8200	-0.467%	2,943,241	-41.392%
2025-12-30	125.5500	127.6000	125.450000	126.4100	+0.341%	3,230,543	-41.666%
2025-12-29	126.1600	126.8500	125.560700	125.9800	-0.198%	4,503,075	-41.467%
2025-12-26	125.1600	126.3200	124.800000	126.2300	+0.590%	3,226,936	-41.583%
2025-12-24	123.1000	125.6899	123.060000	125.4900	+1.578%	2,369,020	-41.238%
2025-12-23	123.0000	123.9800	122.455200	123.5400	-0.194%	4,952,004	-40.311%
2025-12-22	121.9900	123.9400	121.120000	123.7800	+1.260%	5,468,694	-40.427%
2025-12-19	122.6500	124.4950	122.180000	122.2400	-0.424%	11,297,564	-39.676%
2025-12-18	122.2100	125.5300	122.000000	122.7600	+0.417%	7,929,751	-39.932%
2025-12-17	123.3000	124.4400	122.250000	122.2500	-0.795%	7,021,430	-39.681%
2025-12-16	121.8250	124.5400	120.720000	123.2300	+1.860%	19,575,345	-40.161%
2025-12-15	118.7900	122.5450	118.700000	120.9800	+1.955%	7,159,615	-39.048%
2025-12-12	119.1900	121.0800	118.210000	118.6600	+0.850%	5,071,104	-37.856%
2025-12-11	118.9700	119.8300	117.140000	117.6600	-0.347%	6,150,014	-37.328%
2025-12-10	115.9600	118.4400	115.600000	118.0700	+2.004%	5,915,846	-37.546%
2025-12-09	117.9200	118.5000	115.590000	115.7500	-2.040%	4,364,448	-36.294%
2025-12-08	118.5000	120.1500	117.522300	118.1600	-0.413%	5,272,577	-37.593%
2025-12-05	120.7900	121.3318	118.470000	118.6500	-1.462%	4,279,887	-37.851%
2025-12-04	122.4600	123.3100	119.720000	120.4100	-1.762%	4,939,186	-38.759%
2025-12-03	125.2800	125.8000	121.250000	122.5700	-1.503%	5,019,981	-39.838%
2025-12-02	126.0000	126.0000	122.520100	124.4400	-2.208%	6,896,977	-40.743%
2025-12-01	128.1900	129.5800	127.170000	127.2500	-0.726%	4,207,090	-42.051%
2025-11-28	128.3200	129.3100	127.750000	128.1800	+0.384%	2,142,999	-42.472%
2025-11-26	127.5500	129.0600	126.934000	127.6900	-0.156%	3,199,150	-42.251%
2025-11-25	123.7800	129.0350	123.450000	127.8900	+4.086%	6,021,652	-42.341%
2025-11-24	121.6300	122.9400	120.270000	122.8700	+0.664%	7,826,909	-39.985%
2025-11-21	116.3800	122.3550	116.000000	122.0600	+5.324%	6,375,011	-39.587%
2025-11-20	117.4000	118.4299	115.710000	115.8900	-1.016%	3,961,124	-36.371%
2025-11-19	118.6900	118.9600	115.250000	117.0800	-0.897%	5,415,838	-37.017%
2025-11-18	118.4250	119.1300	117.090000	118.1400	-0.556%	6,740,960	-37.583%
2025-11-17	120.7100	121.0899	118.350100	118.8000	-1.672%	4,714,767	-37.929%
2025-11-14	121.0600	121.9000	120.330000	120.8200	-0.281%	2,964,888	-38.967%
2025-11-13	121.0800	122.5200	120.690000	121.1600	-0.074%	3,826,698	-39.138%
2025-11-12	120.1800	122.9600	119.760000	121.2500	+0.941%	5,002,927	-39.184%
2025-11-11	119.6650	121.3400	119.575000	120.1200	+0.275%	5,575,003	-38.611%
2025-11-10	120.4300	121.3099	118.520000	119.7900	-0.374%	4,828,419	-38.442%
2025-11-07	119.5600	120.2700	117.260000	120.2400	+0.569%	5,808,839	-38.673%
2025-11-06	120.6000	121.5000	119.060000	119.5600	-0.772%	7,261,104	-38.324%
2025-11-05	124.2000	124.4600	119.070000	120.4900	-3.190%	8,355,343	-38.800%
2025-11-04	124.8300	128.1100	122.000000	124.4600	-13.779%	11,921,501	-40.752%
2025-11-03	143.3700	144.8299	142.140000	144.3500	+0.180%	3,994,488	-48.916%
2025-10-31	142.5700	144.6800	142.310000	144.0900	-0.007%	3,338,157	-48.824%
2025-10-30	142.4400	145.0400	142.440000	144.1000	+0.111%	2,476,007	-48.827%
2025-10-29	145.2500	146.1100	143.715000	143.9400	-1.011%	3,186,223	-48.770%
2025-10-28	146.8200	147.4600	145.315000	145.4100	-1.437%	2,934,392	-49.288%
2025-10-27	146.5300	147.9300	145.410000	147.5300	+1.089%	2,317,383	-50.017%
2025-10-24	147.1200	147.4900	145.910000	145.9400	-0.307%	1,375,143	-49.472%
2025-10-23	146.0000	147.5100	145.179900	146.3900	-0.489%	1,566,264	-49.628%
2025-10-22	146.4000	148.3000	145.726200	147.1100	+0.698%	2,875,465	-49.874%
2025-10-21	144.8300	147.2693	144.550000	146.0900	+0.710%	2,073,392	-49.524%
2025-10-20	143.8700	145.6898	143.510000	145.0600	+0.694%	2,479,356	-49.166%
2025-10-17	143.1300	144.5700	142.550000	144.0600	+0.558%	3,748,972	-48.813%
2025-10-16	141.8700	144.2300	141.170000	143.2600	+0.802%	3,385,645	-48.527%
2025-10-15	141.3900	143.9900	141.330000	142.1200	-0.934%	3,198,852	-48.114%
2025-10-14	141.5500	143.5700	141.110000	143.4600	+0.844%	2,805,797	-48.599%
2025-10-13	141.2600	143.3600	140.650000	142.2600	+0.815%	2,261,271	-48.165%
2025-10-10	143.3900	143.4900	140.830000	141.1100	-1.590%	2,958,395	-47.743%
2025-10-09	143.8200	145.2200	143.250000	143.3900	-0.070%	3,511,069	-48.574%
2025-10-08	142.4600	144.8700	142.275000	143.4900	+0.504%	3,016,568	-48.610%
2025-10-07	146.2000	146.2000	142.150000	142.7700	-1.782%	2,753,688	-48.350%
2025-10-06	146.4300	147.0400	144.850000	145.3600	-0.724%	3,119,684	-49.271%
2025-10-03	146.7200	148.7900	146.250000	146.4200	-0.048%	2,569,675	-49.638%
2025-10-02	145.8000	147.7700	145.090000	146.4900	-0.313%	3,262,352	-49.662%
2025-10-01	146.3200	147.3800	145.000000	146.9500	+0.431%	3,677,058	-49.820%
2025-09-30	142.8900	147.0000	142.400000	146.3200	+2.279%	3,737,116	-49.604%
2025-09-29	143.8600	144.1500	142.500000	143.0600	-0.307%	2,870,205	-48.455%
2025-09-26	141.8600	143.7850	141.271500	143.5000	+1.679%	2,575,316	-48.613%
2025-09-25	141.3300	142.0000	139.340000	141.1300	-0.381%	3,058,729	-47.750%
2025-09-24	141.6200	144.0100	140.540000	141.6700	-0.659%	4,224,672	-47.949%
2025-09-23	143.2500	146.1750	141.530000	142.6100	-1.410%	3,679,876	-48.293%
2025-09-22	146.5500	146.7125	144.350000	144.6500	-0.843%	2,044,932	-49.022%
2025-09-19	147.7500	147.7500	145.300000	145.8800	-0.829%	4,455,908	-49.452%
2025-09-18	146.3000	148.0400	145.150000	147.1000	+0.116%	2,739,518	-49.871%
2025-09-17	147.5000	149.5400	146.560000	146.9300	-0.359%	1,958,485	-49.813%
2025-09-16	146.2900	148.5700	146.290000	147.4600	+0.827%	2,664,968	-49.993%
2025-09-15	148.0800	149.7500	145.890000	146.2500	-1.316%	3,340,620	-49.579%
2025-09-12	149.6450	150.0500	146.535000	148.2000	-1.600%	3,111,263	-50.243%
2025-09-11	149.7750	152.0000	149.420000	150.6100	+0.796%	3,193,996	-51.039%
2025-09-10	149.0000	150.5800	148.378000	149.4200	-0.247%	2,734,308	-50.649%
2025-09-09	151.4100	152.1200	149.640000	149.7900	-1.292%	1,952,641	-50.771%
2025-09-08	152.4950	152.9700	146.490000	151.7500	-1.024%	3,313,034	-51.407%
2025-09-05	152.9000	155.1500	152.400000	153.3200	+0.078%	1,895,941	-51.905%
2025-09-04	152.5300	153.4900	151.350000	153.2000	+0.505%	1,538,600	-51.867%
2025-09-03	152.3400	153.0900	151.460000	152.4300	-0.294%	1,664,669	-51.624%
2025-09-02	154.9800	155.3800	151.610000	152.8800	-2.251%	2,228,385	-51.766%
2025-08-29	154.6400	156.4900	154.070000	156.4000	+1.040%	1,534,573	-52.852%
2025-08-28	155.1400	155.3500	153.290000	154.7900	-0.373%	1,831,561	-52.361%
2025-08-27	155.1600	156.1100	154.510000	155.3700	+0.375%	1,931,129	-52.539%
2025-08-26	155.3800	156.3200	154.511500	154.7900	-0.258%	3,614,331	-52.361%
2025-08-25	156.7600	157.2100	154.890000	155.1900	-0.913%	1,797,748	-52.484%
2025-08-22	157.0600	158.2985	156.140000	156.6200	+0.649%	2,426,330	-52.918%
2025-08-21	156.7500	159.0000	155.410000	155.6100	-0.734%	2,411,647	-52.612%
2025-08-20	156.3400	160.4800	156.340000	156.7600	+0.700%	3,050,831	-52.960%
2025-08-19	152.9200	155.7000	152.510000	155.6700	+2.199%	2,594,248	-52.631%
2025-08-18	154.0000	154.9400	151.600000	152.3200	-1.162%	2,158,554	-51.589%
2025-08-15	153.7200	155.1000	152.980000	154.1100	+0.686%	3,705,757	-52.151%
2025-08-14	151.5700	153.3599	151.170000	153.0600	+0.407%	2,565,197	-51.823%
2025-08-13	149.6200	152.7600	148.916000	152.4400	+1.783%	3,331,155	-51.627%
2025-08-12	148.9100	149.8800	148.313600	149.7700	+0.503%	2,578,472	-50.765%
2025-08-11	147.6700	149.8100	147.350000	149.0200	+1.133%	3,065,321	-50.517%
2025-08-08	148.3500	148.9950	146.270000	147.3500	-0.600%	2,062,131	-49.956%
2025-08-07	147.5000	149.0000	146.900000	148.2400	+1.188%	3,786,743	-50.256%
2025-08-06	146.2000	147.3000	144.250000	146.5000	+0.260%	4,987,531	-49.666%
2025-08-05	160.0500	160.0500	144.510000	146.1200	-3.748%	7,335,546	-49.535%
2025-08-04	151.2500	152.5900	148.760000	151.8100	+3.006%	6,270,847	-51.426%
2025-08-01	146.1800	147.7900	145.100000	147.3800	+1.091%	3,153,122	-49.966%
2025-07-31	147.9950	148.7800	145.310000	145.7900	-2.029%	4,855,470	-49.420%
2025-07-30	151.3500	152.2969	148.625000	148.8100	-1.457%	3,036,326	-50.447%
2025-07-29	150.0200	151.0400	148.540000	151.0100	+0.172%	3,366,869	-51.169%
2025-07-28	152.2700	152.4700	150.340000	150.7500	-0.901%	2,261,141	-51.085%
2025-07-25	152.3000	153.3700	151.230000	152.1200	-0.458%	3,327,386	-51.525%
2025-07-24	153.5600	154.0400	152.220000	152.8200	-0.411%	3,320,004	-51.747%
2025-07-23	152.5100	153.8400	151.480000	153.4500	+1.495%	3,010,876	-51.945%
2025-07-22	147.7100	151.3100	147.250000	151.1900	+2.592%	4,560,651	-51.227%
2025-07-21	149.2900	150.1050	147.280000	147.3700	-0.828%	2,997,885	-49.963%
2025-07-18	150.0000	150.8514	147.590000	148.6000	-0.953%	4,723,232	-50.377%
2025-07-17	150.0000	152.2600	149.415000	150.0300	-0.996%	3,575,309	-50.850%
2025-07-16	153.4400	154.0100	150.940000	151.5400	-0.864%	3,961,894	-51.340%
2025-07-15	156.2600	156.6200	152.540000	152.8600	-1.792%	3,310,654	-51.760%
2025-07-14	155.2300	156.7000	154.700000	155.6500	+0.445%	1,986,507	-52.624%
2025-07-11	157.3200	157.6250	154.710000	154.9600	-2.418%	2,267,451	-52.414%
2025-07-10	158.7000	161.7700	157.060000	158.8000	+0.335%	3,491,131	-53.564%
2025-07-09	158.3900	159.5600	156.260000	158.2700	+0.298%	3,196,480	-53.409%
2025-07-08	156.7600	160.2400	156.725000	157.8000	+0.478%	2,885,130	-53.270%
2025-07-07	159.2600	160.0000	156.780000	157.0500	-1.338%	2,822,548	-53.047%
2025-07-03	158.0500	159.4700	157.610000	159.1800	+0.063%	1,375,165	-53.675%
2025-07-02	159.7100	160.5800	158.630000	159.0800	-0.069%	2,128,458	-53.646%
2025-07-01	154.9400	160.9500	152.750000	159.1900	+2.078%	3,926,565	-53.678%
2025-06-30	156.1600	156.9200	155.070000	155.9500	-0.141%	2,826,626	-52.716%
2025-06-27	156.3300	157.3300	155.400000	156.1700	+0.244%	2,987,838	-52.782%
2025-06-26	157.4800	157.6150	155.265000	155.7900	-0.916%	3,122,717	-52.667%
2025-06-25	156.8800	158.7000	155.110000	157.2300	-0.342%	2,974,817	-53.101%
2025-06-24	157.4800	158.6500	154.260000	157.7700	+0.273%	4,554,487	-53.261%
2025-06-23	156.7700	158.4600	155.990000	157.3400	+0.108%	2,392,731	-53.133%
2025-06-20	155.5700	157.7000	155.000000	157.1700	+1.361%	3,296,192	-53.083%
2025-06-18	157.0900	158.1050	154.540000	155.0600	-4.089%	4,662,408	-52.444%
2025-06-17	163.8600	164.3250	160.900000	161.6700	-1.649%	2,199,257	-54.389%
2025-06-16	165.8250	166.7700	163.270000	164.3800	+0.030%	2,472,945	-55.141%
2025-06-13	164.9550	167.3750	163.510000	164.3300	-2.660%	2,973,525	-55.127%
2025-06-12	166.4900	168.8300	165.520000	168.8200	+1.497%	2,334,589	-56.320%
2025-06-11	167.2600	168.0540	164.945000	166.3300	-0.461%	2,473,695	-55.666%
2025-06-10	164.2300	167.3600	164.230000	167.1000	+1.513%	2,741,175	-55.871%
2025-06-09	168.8200	169.5000	162.220000	164.6100	-3.262%	3,583,042	-55.203%
2025-06-06	169.5800	171.5200	169.370000	170.1600	+0.919%	1,505,407	-56.664%
2025-06-05	169.3900	169.8646	168.180000	168.6100	+0.012%	2,773,960	-56.266%
2025-06-04	170.7500	171.2600	168.070000	168.5900	-1.004%	3,086,404	-56.261%
2025-06-03	169.0900	172.2300	168.640000	170.3000	+0.519%	3,149,056	-56.700%
2025-06-02	167.8200	169.4800	166.260000	169.4200	+0.468%	2,550,060	-56.475%
2025-05-30	166.9200	169.7900	165.340000	168.6300	+0.891%	5,467,823	-56.271%
2025-05-29	165.9200	167.7900	165.110000	167.1400	+1.052%	2,450,453	-55.881%
2025-05-28	166.1600	166.6500	164.520000	165.4000	-0.517%	1,723,859	-55.417%
2025-05-27	164.0000	166.8900	163.830000	166.2600	+2.264%	2,323,105	-55.648%
2025-05-23	160.5500	163.0600	160.140000	162.5800	+0.377%	2,732,205	-54.644%
2025-05-22	160.2600	162.6100	159.640000	161.9700	+0.328%	2,913,740	-54.473%
2025-05-21	162.8200	164.5700	161.300000	161.4400	-1.350%	2,916,752	-54.324%
2025-05-20	163.3400	164.8500	163.165000	163.6500	-0.177%	1,780,687	-54.940%
2025-05-19	161.9200	164.1800	161.550000	163.9400	+0.552%	2,077,397	-55.020%
2025-05-16	161.3600	163.2400	160.200000	163.0400	+1.678%	2,391,968	-54.772%
2025-05-15	156.2400	160.4100	155.820000	160.3500	+3.505%	3,536,280	-54.013%
2025-05-14	160.0000	160.6450	154.450000	154.9200	-3.422%	3,473,523	-52.401%
2025-05-13	160.7200	162.9100	160.060000	160.4100	-0.933%	3,336,709	-54.030%
2025-05-12	161.0300	164.5900	160.680000	161.9200	+1.664%	3,453,865	-54.459%
2025-05-09	161.4100	162.4350	159.080000	159.2700	-1.497%	4,243,236	-53.701%
2025-05-08	155.4800	162.1600	155.020000	161.6900	+3.654%	5,580,155	-54.394%
2025-05-07	151.6800	156.6200	151.008000	155.9900	+4.084%	4,453,874	-52.728%
2025-05-06	159.6800	159.6800	148.990000	149.8700	-5.182%	4,124,360	-50.797%
2025-05-05	157.2000	158.3000	155.580100	158.0600	+0.394%	3,888,592	-53.347%
2025-05-02	158.4900	159.9700	156.680000	157.4400	+1.150%	2,654,776	-53.163%
2025-05-01	156.5500	157.4200	152.300000	155.6500	-0.480%	1,930,339	-52.624%
2025-04-30	155.7200	157.2000	153.770000	156.4000	+0.624%	2,926,216	-52.852%
2025-04-29	153.2900	156.2200	152.250000	155.4300	+1.211%	2,065,149	-52.557%
2025-04-28	153.3500	154.7800	152.450000	153.5700	+0.065%	1,873,481	-51.983%
2025-04-25	152.0500	153.9200	150.500000	153.4700	+0.768%	3,543,622	-51.952%
2025-04-24	150.8700	152.5800	148.000000	152.3000	+0.921%	2,147,446	-51.582%
2025-04-23	151.9400	153.7700	150.610000	150.9100	+0.613%	2,093,282	-51.136%
2025-04-22	148.0200	150.7400	147.810000	149.9900	+2.138%	2,832,848	-50.837%
2025-04-21	148.6700	148.6700	145.300000	146.8500	-1.224%	2,654,945	-49.785%
2025-04-17	147.2300	150.0300	146.760000	148.6700	+1.301%	4,239,806	-50.400%
2025-04-16	149.0300	150.1200	145.800000	146.7600	-1.649%	2,390,101	-49.755%
2025-04-15	151.4300	151.4600	148.260000	149.2200	-1.067%	2,785,186	-50.583%
2025-04-14	151.4600	152.3300	147.940000	150.8300	+0.930%	3,249,881	-51.111%
2025-04-11	146.6400	149.7400	144.805000	149.4400	+1.660%	2,850,557	-50.656%
2025-04-10	152.6400	152.6400	142.040000	147.0000	-4.266%	3,527,284	-49.837%
2025-04-09	141.1550	154.2900	139.700000	153.5500	+6.329%	5,051,941	-51.977%
2025-04-08	152.4500	153.3200	142.390000	144.4100	-3.146%	3,267,404	-48.937%
2025-04-07	147.4200	153.3900	143.854300	149.1000	-1.733%	4,263,484	-50.543%
2025-04-04	156.0000	157.6872	151.175000	151.7300	-4.937%	3,612,112	-51.401%
2025-04-03	163.6100	166.3400	159.260000	159.6100	-2.379%	3,275,603	-53.800%
2025-04-02	161.5200	163.6500	160.800000	163.5000	+0.982%	2,027,151	-54.899%
2025-04-01	163.9200	165.7200	161.390000	161.9100	-1.664%	2,734,964	-54.456%
2025-03-31	163.1200	164.9000	161.580000	164.6500	+0.944%	3,136,961	-55.214%
2025-03-28	164.0000	165.3994	162.820000	163.1100	-1.157%	1,550,288	-54.791%
2025-03-27	163.2500	165.4100	161.660000	165.0200	+1.351%	1,590,504	-55.315%
2025-03-26	161.1600	163.4700	160.680000	162.8200	+0.942%	1,988,184	-54.711%
2025-03-25	163.3100	164.3499	160.251000	161.3000	-1.146%	1,543,431	-54.284%
2025-03-24	162.2700	165.4800	161.695000	163.1700	+0.086%	1,759,027	-54.808%
2025-03-21	162.8800	163.0400	160.910000	163.0300	-0.080%	2,771,954	-54.769%
2025-03-20	163.8300	164.1399	162.250000	163.1600	-0.360%	1,996,020	-54.805%
2025-03-19	164.0300	164.9165	162.840100	163.7500	-0.414%	1,600,845	-54.968%
2025-03-18	165.1200	165.4200	163.240000	164.4300	-0.448%	1,818,138	-55.154%
2025-03-17	162.2100	165.8200	161.780000	165.1700	+2.425%	1,912,227	-55.355%
2025-03-14	159.3300	161.4300	158.300000	161.2600	+0.750%	2,730,765	-54.273%
2025-03-13	160.6500	161.5900	159.570000	160.0600	-1.002%	2,231,171	-53.930%
2025-03-12	163.2350	163.9900	160.520000	161.6800	-1.649%	2,324,320	-54.391%
2025-03-11	170.6200	171.8150	164.140000	164.3900	-4.313%	3,181,251	-55.143%
2025-03-10	169.6500	177.0000	169.640000	171.8000	+0.839%	3,112,035	-57.078%
2025-03-07	166.8600	170.9300	166.760000	170.3700	+1.865%	2,120,427	-56.718%
2025-03-06	165.9300	167.7250	165.280000	167.2500	+0.150%	2,902,011	-55.910%
2025-03-05	169.4300	172.0600	165.220000	167.0000	-1.707%	3,081,745	-55.844%
2025-03-04	171.3900	174.8000	169.180000	169.9000	-0.369%	2,959,283	-56.598%
2025-03-03	166.2500	170.6000	166.080000	170.5300	+1.967%	2,471,003	-56.758%
2025-02-28	165.8900	167.6200	163.890000	167.2400	+1.370%	3,050,336	-55.908%
2025-02-27	164.6000	167.4500	164.500000	164.9800	-0.006%	2,217,743	-55.304%
2025-02-26	168.2100	169.0000	164.880000	164.9900	-2.101%	2,532,498	-55.306%
2025-02-25	165.9000	168.9900	163.350000	168.5300	+1.948%	3,510,127	-56.245%

document.getElementById("ZMRjFq").onerror = function(){this.style.display='none';}; .dark-mode .S28RnG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S28RnG{ color: #333333; background-color: white; border: 2px solid #333333; }ZTSZOETIS INC.stock NYSE

ZTS
ZOETIS INC.
stock NYSE