NYSE - Nasdaq Real Time Price
USD
Zoetis Inc. (ZTS)
78.26
+0.46
(+0.59%)
As of 1:18:36 PM EDT. Market Open.
Trade Zoetis on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
78.44
79.28
77.76
78.22
78.22
1,057,482
Oct 28, 2026
77.36
78.56
77.03
77.80
77.80
2,617,600
Oct 27, 2026
80.59
80.59
78.07
78.23
78.23
2,833,900
Oct 26, 2026
80.95
81.19
80.10
80.97
80.97
2,903,900
Oct 23, 2026
81.14
81.86
80.60
81.03
81.03
2,860,100
Oct 22, 2026
79.90
82.29
79.90
82.00
82.00
4,827,200
Oct 21, 2026
79.22
80.00
78.88
79.62
79.62
3,037,100
Oct 20, 2026
79.64
80.25
79.03
80.04
80.04
3,741,400
Oct 19, 2026
78.85
79.98
78.45
79.59
79.59
3,064,700
Oct 16, 2026
78.29
80.59
78.29
79.38
79.38
5,570,700
Oct 15, 2026
76.70
79.15
76.52
78.42
78.42
5,014,800
Oct 14, 2026
74.54
75.89
74.25
75.29
75.29
4,157,800
Oct 13, 2026
75.98
75.99
74.28
74.30
74.30
3,299,400
Oct 12, 2026
75.00
75.69
74.17
75.65
75.65
4,089,500
Oct 9, 2026
73.04
74.85
73.00
74.81
74.81
2,912,100
Oct 8, 2026
71.36
73.75
71.15
73.08
73.08
6,176,200
Oct 7, 2026
71.73
72.09
71.12
71.55
71.55
4,128,100
Oct 6, 2026
71.88
72.30
70.59
71.33
71.33
3,434,700
Oct 5, 2026
69.41
71.47
69.00
71.41
71.41
3,644,100
Oct 2, 2026
69.12
70.10
68.77
69.69
69.69
5,259,300
Oct 1, 2026
70.00
70.90
68.92
69.10
69.10
5,346,600
Sep 30, 2026
70.55
70.77
69.52
69.83
69.83
4,444,300
Sep 29, 2026
71.40
71.70
70.00
70.30
70.30
3,520,900
Sep 28, 2026
70.50
71.68
70.08
71.43
71.43
3,907,400
Sep 25, 2026
70.00
71.08
69.52
71.05
71.05
4,165,600
Sep 24, 2026
71.85
72.38
69.93
70.27
70.27
3,369,400
Sep 23, 2026
72.75
73.55
71.55
71.61
71.61
3,828,600
Sep 22, 2026
71.98
73.46
71.24
72.86
72.86
3,840,400
Sep 21, 2026
72.06
72.48
70.26
71.33
71.33
3,942,400
Sep 18, 2026
72.57
73.05
71.40
71.40
71.40
9,874,700
Sep 17, 2026
73.35
73.45
72.00
73.02
73.02
4,040,800
Sep 16, 2026
73.47
73.90
72.92
73.00
73.00
4,590,700
Sep 15, 2026
72.91
73.78
72.72
73.43
73.43
4,079,800
Sep 14, 2026
74.20
74.82
73.49
73.67
73.67
3,768,300
Sep 11, 2026
73.24
73.50
71.50
72.97
72.97
5,238,500
Sep 10, 2026
73.07
73.40
72.35
72.86
72.86
5,409,500
Sep 9, 2026
73.50
74.08
73.09
73.31
73.31
5,446,000
Sep 8, 2026
74.80
75.10
73.48
73.56
73.56
5,657,000
Sep 4, 2026
75.08
75.84
74.83
75.81
75.81
4,169,500
Sep 3, 2026
77.01
78.00
74.74
76.29
76.29
3,129,100
Sep 2, 2026
77.46
77.85
75.88
76.17
76.17
4,474,600
Sep 1, 2026
77.91
77.93
76.15
77.25
77.25
4,000,700
Aug 31, 2026
77.00
77.21
75.62
77.10
77.10
5,798,800
Aug 28, 2026
75.20
77.71
75.20
77.34
77.34
4,844,300
Aug 27, 2026
76.57
76.91
74.93
75.02
75.02
3,972,600
Aug 26, 2026
76.82
78.75
76.55
77.52
77.52
4,846,800
Aug 25, 2026
76.65
77.45
75.88
77.29
77.29
3,475,800
Aug 24, 2026
77.59
78.20
76.48
77.17
77.17
4,066,000
Aug 21, 2026
75.29
78.59
75.18
77.73
77.73
5,049,900
Aug 20, 2026
76.10
77.29
74.94
75.02
75.02
3,917,300
Aug 19, 2026
74.63
77.46
74.62
76.68
76.68
5,222,000
Aug 18, 2026
73.75
74.48
72.88
73.96
73.96
4,028,400
Aug 17, 2026
73.10
73.10
71.00
72.97
72.97
6,554,000
Aug 14, 2026
75.52
76.37
73.61
73.79
73.79
4,455,300
Aug 13, 2026
74.09
75.84
73.01
75.84
75.84
7,351,600
Aug 12, 2026
74.39
74.39
71.99
73.54
73.54
7,186,400
Aug 11, 2026
74.24
75.83
74.10
75.35
75.35
4,131,900
Aug 10, 2026
72.40
74.98
71.45
74.83
74.83
9,610,000
Aug 7, 2026
77.92
79.25
72.19
72.66
72.66
12,784,600
Aug 6, 2026
78.82
79.60
73.71
77.27
77.27
17,854,600
Aug 5, 2026
76.10
76.65
72.98
74.39
74.39
10,181,200
Aug 4, 2026
76.05
76.42
74.99
76.04
76.04
7,601,400
Aug 3, 2026
79.31
80.17
76.85
77.10
77.10
5,060,800
Jul 31, 2026
75.61
77.52
74.91
77.29
77.29
5,018,300
Jul 30, 2026
77.00
77.38
75.26
76.03
76.03
4,775,400
Jul 29, 2026
77.30
79.08
77.25
77.93
77.93
5,331,600
Jul 28, 2026
78.29
79.43
77.28
77.51
77.51
6,322,000
Jul 27, 2026
76.03
77.65
75.53
76.92
76.92
3,472,000
Jul 24, 2026
75.12
76.06
74.28
75.35
75.35
5,098,600
Jul 23, 2026
73.89
75.11
73.55
74.57
74.57
6,319,700
Jul 22, 2026
75.78
76.02
73.67
74.19
74.19
4,680,700
Jul 21, 2026
75.50
76.46
74.56
75.35
75.35
4,827,300
Jul 20, 2026
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
75.69
76.50
74.65
76.20
76.20
5,635,700
Jul 17, 2026
77.40
78.05
75.68
76.56
76.03
7,544,400
Jul 16, 2026
75.42
77.43
75.39
76.91
76.38
7,403,600
Jul 15, 2026
74.78
76.40
74.23
74.53
74.01
5,359,500
Jul 14, 2026
74.67
74.84
73.38
74.07
73.56
5,321,100
Jul 13, 2026
75.90
76.50
74.52
75.39
74.87
6,093,600
Jul 10, 2026
75.86
76.99
75.25
75.56
75.04
5,157,700
Jul 9, 2026
74.75
75.86
74.01
75.08
74.56
5,611,300
Jul 8, 2026
75.47
76.06
73.80
75.10
74.58
4,838,000
Jul 7, 2026
76.50
77.99
75.82
76.29
75.76
4,683,300
Jul 6, 2026
75.06
75.64
73.06
75.42
74.90
7,187,300
Jul 2, 2026
73.28
75.05
72.90
74.80
74.28
4,356,400
Jul 1, 2026
72.26
74.64
72.11
72.45
71.95
6,268,200
Jun 30, 2026
73.17
73.56
71.47
71.86
71.36
8,322,200
Jun 29, 2026
76.83
76.89
73.06
73.25
72.74
6,520,300
Jun 26, 2026
76.89
77.61
75.55
76.09
75.56
15,723,300
Jun 25, 2026
78.71
79.91
77.26
77.82
77.28
5,790,300
Jun 24, 2026
77.81
79.09
77.36
78.17
77.63
4,762,100
Jun 23, 2026
76.68
78.00
76.32
76.84
76.31
5,859,200
Jun 22, 2026
76.88
78.46
75.64
75.89
75.36
6,772,600
Jun 18, 2026
77.73
79.06
77.31
78.71
78.17
17,091,900
Jun 17, 2026
78.50
80.02
76.80
77.26
76.73
5,246,800
Jun 16, 2026
80.50
80.58
78.27
79.33
78.78
6,850,300
Jun 15, 2026
80.81
82.05
78.93
79.95
79.40
5,770,100
Jun 12, 2026
82.35
82.40
79.17
79.57
79.02
6,557,600
Jun 11, 2026
80.20
82.10
79.81
81.40
80.84
7,262,000
Jun 10, 2026
82.36
82.98
80.80
81.29
80.73
7,064,400
Jun 9, 2026
79.51
82.32
79.45
82.20
81.63
6,991,600
Jun 8, 2026
79.56
79.67
77.70
78.82
78.27
5,432,100
Jun 5, 2026
79.54
81.19
79.42
79.44
78.89
5,297,000
Jun 4, 2026
79.37
81.63
78.64
79.52
78.97
7,355,200
Jun 3, 2026
76.22
78.74
75.63
77.59
77.05
8,105,400
Jun 2, 2026
76.83
77.21
74.87
76.39
75.86
7,651,500
Jun 1, 2026
77.06
78.48
76.59
77.56
77.02
5,046,700
May 29, 2026
78.51
78.88
77.44
77.69
77.15
9,295,100
May 28, 2026
79.00
80.20
78.25
78.27
77.73
7,686,200
May 27, 2026
80.02
81.14
78.73
79.48
78.93
7,874,000
May 26, 2026
80.78
81.31
79.95
80.23
79.67
5,696,600
May 22, 2026
80.87
82.34
80.13
81.32
80.76
6,327,100
May 21, 2026
78.99
80.42
76.21
80.07
79.52
8,564,800
May 20, 2026
78.47
80.44
77.25
79.71
79.16
7,404,700
May 19, 2026
79.85
80.36
77.59
78.92
78.37
7,295,300
May 18, 2026
74.20
77.96
74.20
77.72
77.18
8,848,300
May 15, 2026
75.40
76.90
72.38
74.22
73.71
8,952,000
May 14, 2026
74.45
75.75
73.98
75.48
74.96
8,714,800
May 13, 2026
76.68
77.84
74.29
74.34
73.83
13,085,600
May 12, 2026
77.65
78.67
75.11
76.94
76.41
18,430,100
May 11, 2026
82.12
82.12
76.38
76.67
76.14
15,641,100
May 8, 2026
87.32
87.58
81.10
82.83
82.26
17,187,000
May 7, 2026
90.67
91.64
85.31
87.31
86.71
29,922,900
May 6, 2026
113.69
115.13
110.94
111.22
110.45
5,274,400
May 5, 2026
112.67
113.51
111.27
112.54
111.76
3,355,900
May 4, 2026
113.65
114.19
112.10
112.68
111.90
3,211,500
May 1, 2026
116.22
116.25
113.76
114.16
113.37
3,204,000
Apr 30, 2026
114.04
115.54
113.79
114.97
114.17
4,297,200
Apr 29, 2026
115.50
115.91
112.97
113.83
113.04
3,395,900
Apr 28, 2026
117.23
118.29
116.08
116.65
115.84
2,972,500
Apr 27, 2026
116.62
119.68
116.60
117.87
117.05
3,160,300
Apr 24, 2026
116.01
117.05
115.41
116.87
116.06
4,185,100
Apr 23, 2026
117.19
117.60
114.95
116.06
115.26
4,532,800
Apr 22, 2026
118.95
119.91
116.60
117.52
116.71
3,514,600
Apr 21, 2026
122.00
123.21
117.75
118.18
117.36
3,728,200
Apr 20, 2026
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
121.55
123.32
120.55
122.72
121.87
3,798,500
Apr 17, 2026
120.08
122.97
119.57
122.38
121.01
6,170,600
Apr 16, 2026
120.89
122.01
119.03
119.04
117.70
2,989,300
Apr 15, 2026
121.74
122.47
120.20
120.76
119.40
2,209,900
Apr 14, 2026
119.61
121.54
118.60
121.11
119.75
2,778,700
Apr 13, 2026
117.17
120.11
116.85
120.08
118.73
3,533,500
Apr 10, 2026
120.38
120.75
117.22
117.86
116.54
2,384,000
Apr 9, 2026
119.04
120.25
117.22
119.99
118.64
2,439,100
Apr 8, 2026
118.78
119.79
118.32
119.75
118.41
2,635,500
Apr 7, 2026
118.09
118.48
116.30
116.80
115.49
3,254,400
Apr 6, 2026
117.11
118.40
116.80
118.26
116.93
1,723,300
Apr 2, 2026
115.93
118.65
115.37
117.94
116.62
2,185,400
Apr 1, 2026
118.20
118.89
116.76
117.29
115.97
2,211,600
Mar 31, 2026
116.89
118.24
115.66
118.21
116.88
3,929,300
Mar 30, 2026
114.79
116.59
113.58
116.33
115.02
2,912,700
Mar 27, 2026
116.81
117.29
113.29
113.35
112.08
3,601,800
Mar 26, 2026
115.64
118.58
115.30
116.63
115.32
2,725,900
Mar 25, 2026
117.26
118.14
115.30
116.71
115.40
3,078,900
Mar 24, 2026
113.89
117.11
113.30
115.93
114.63
4,561,800
Mar 23, 2026
117.15
117.33
114.62
115.23
113.94
4,617,900
Mar 20, 2026
115.95
117.19
114.36
115.67
114.37
11,424,800
Mar 19, 2026
116.69
118.36
115.90
115.99
114.69
4,999,100
Mar 18, 2026
120.29
120.79
116.88
117.35
116.03
5,126,900
Mar 17, 2026
118.86
122.52
118.66
121.68
120.31
4,508,600
Mar 16, 2026
115.61
118.55
115.30
118.15
116.82
3,667,100
Mar 13, 2026
116.51
117.32
114.47
115.62
114.32
3,783,200
Mar 12, 2026
118.87
120.57
115.23
115.46
114.16
3,955,100
Mar 11, 2026
120.37
120.94
118.35
119.79
118.45
3,127,800
Mar 10, 2026
121.95
122.97
120.40
120.49
119.14
2,994,800
Mar 9, 2026
119.78
122.38
118.33
122.36
120.99
3,689,300
Mar 6, 2026
121.02
121.87
118.28
121.43
120.07
4,308,400
Mar 5, 2026
124.54
125.45
122.04
122.23
120.86
4,139,500
Mar 4, 2026
125.91
126.90
124.84
125.96
124.55
5,413,700
Mar 3, 2026
127.50
127.90
125.19
125.93
124.52
3,068,100
Mar 2, 2026
130.05
130.05
127.09
128.96
127.51
3,063,900
Feb 27, 2026
128.93
132.30
128.25
131.10
129.63
5,546,300
Feb 26, 2026
129.10
131.34
128.44
129.76
128.30
3,637,500
Feb 25, 2026
128.70
129.78
127.02
128.95
127.50
3,024,100
Feb 24, 2026
125.79
129.68
125.00
128.66
127.22
3,614,300
Feb 23, 2026
126.75
127.89
124.42
125.79
124.38
3,728,100
Feb 20, 2026
126.33
128.80
125.60
128.78
127.33
5,799,000
Feb 19, 2026
128.74
129.98
125.47
127.28
125.85
4,738,400
Feb 18, 2026
125.90
129.20
124.50
129.13
127.68
4,494,900
Feb 17, 2026
127.56
128.00
125.45
125.56
124.15
3,766,900
Feb 13, 2026
126.67
130.65
125.65
126.65
125.23
4,499,600
Feb 12, 2026
132.49
132.49
118.94
125.64
124.23
10,944,500
Feb 11, 2026
126.97
129.76
126.97
128.67
127.23
6,933,500
Feb 10, 2026
127.68
129.60
127.68
128.13
126.69
3,620,300
Feb 9, 2026
127.09
128.22
126.34
127.30
125.87
3,176,000
Feb 6, 2026
127.99
129.95
126.54
127.42
125.99
4,127,700
Feb 5, 2026
127.23
127.58
126.15
126.73
125.31
4,652,900
Feb 4, 2026
123.21
127.66
123.21
126.70
125.28
5,106,200
Feb 3, 2026
123.35
126.39
122.21
122.41
121.04
3,816,000
Feb 2, 2026
124.02
125.12
123.04
124.94
123.54
4,108,900
Jan 30, 2026
121.16
124.87
120.06
124.82
123.42
5,247,300
Jan 29, 2026
123.09
123.34
121.33
121.72
120.35
4,729,000
Jan 28, 2026
124.03
125.09
121.25
121.93
120.56
6,130,200
Jan 27, 2026
123.54
126.29
123.05
124.96
123.56
3,587,600
Jan 26, 2026
123.91
124.98
122.97
123.92
122.53
4,262,100
Jan 23, 2026
124.25
124.81
123.51
124.05
122.66
3,339,600
Jan 22, 2026
124.27
126.47
123.73
124.40
123.00
4,715,400
Jan 21, 2026
123.96
127.12
123.68
125.08
123.68
5,201,900
Jan 20, 2026
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
122.53
125.72
121.65
123.24
121.86
5,443,000
Jan 16, 2026
125.34
125.90
123.47
124.65
122.73
7,048,500
Jan 15, 2026
126.00
126.36
123.71
125.28
123.35
4,049,000
Jan 14, 2026
124.94
126.50
124.61
125.84
123.90
3,357,300
Jan 13, 2026
125.96
125.97
123.32
124.62
122.70
4,301,100
Jan 12, 2026
126.98
127.27
124.20
125.32
123.39
6,309,800
Jan 9, 2026
127.68
128.35
126.08
127.17
125.21
3,060,900
Jan 8, 2026
124.84
128.34
124.55
126.85
124.89
4,117,800
Jan 7, 2026
129.49
130.23
125.64
125.67
123.73
5,291,900
Jan 6, 2026
130.00
131.13
128.70
129.35
127.35
4,420,000
Jan 5, 2026
125.64
129.88
125.44
129.37
127.37
5,125,900
Jan 2, 2026
126.40
126.98
123.96
125.92
123.98
3,258,600
Dec 31, 2025
126.04
126.84
125.77
125.82
123.88
2,943,300
Dec 30, 2025
125.55
127.60
125.45
126.41
124.46
3,230,200
Dec 29, 2025
126.16
126.85
125.56
125.98
124.04
4,465,600
Dec 26, 2025
125.16
126.32
124.80
126.23
124.28
3,226,800
Dec 24, 2025
123.10
125.69
123.06
125.49
123.55
2,369,000
Dec 23, 2025
123.00
123.98
122.46
123.54
121.63
4,952,000
Dec 22, 2025
121.99
123.94
121.12
123.78
121.87
5,468,700
Dec 19, 2025
122.65
124.50
122.18
122.24
120.35
11,297,500
Dec 18, 2025
122.21
125.53
122.00
122.76
120.87
7,929,800
Dec 17, 2025
123.30
124.44
122.25
122.25
120.36
7,021,400
Dec 16, 2025
121.83
124.54
120.72
123.23
121.33
19,575,300
Dec 15, 2025
118.79
122.55
118.70
120.98
119.11
7,159,500
Dec 12, 2025
119.19
121.08
118.21
118.66
116.83
5,071,100
Dec 11, 2025
118.97
119.83
117.14
117.66
115.84
6,150,000
Dec 10, 2025
115.96
118.44
115.60
118.07
116.25
5,915,600
Dec 9, 2025
117.92
118.50
115.59
115.75
113.96
4,364,400
Dec 8, 2025
118.50
120.15
117.52
118.16
116.34
5,272,600
Dec 5, 2025
120.79
121.33
118.47
118.65
116.82
4,279,500
Dec 4, 2025
122.46
123.31
119.72
120.41
118.55
4,938,900
Dec 3, 2025
125.28
125.80
121.25
122.57
120.68
5,019,700
Dec 2, 2025
126.00
126.00
122.52
124.44
122.52
6,896,900
Dec 1, 2025
128.19
129.58
127.17
127.25
125.29
4,206,900
Nov 28, 2025
128.32
129.31
127.75
128.18
126.20
2,143,000
Nov 26, 2025
127.55
129.06
126.93
127.69
125.72
3,199,000
Nov 25, 2025
123.78
129.04
123.45
127.89
125.92
6,021,600
Nov 24, 2025
121.63
122.94
120.27
122.87
120.97
7,826,900
Nov 21, 2025
116.38
122.36
116.00
122.06
120.18
6,374,800
Nov 20, 2025
117.40
118.43
115.71
115.89
114.10
3,961,000
Nov 19, 2025
118.69
118.96
115.25
117.08
115.27
5,415,500
Nov 18, 2025
118.43
119.13
117.09
118.14
116.32
6,740,900
Nov 17, 2025
120.71
121.09
118.35
118.80
116.97
4,714,700
Nov 14, 2025
121.06
121.90
120.33
120.82
118.96
2,964,800
Nov 13, 2025
121.08
122.52
120.69
121.16
119.29
3,826,400
Nov 12, 2025
120.18
122.96
119.76
121.25
119.38
5,002,800
Nov 11, 2025
119.67
121.34
119.58
120.12
118.27
5,574,800
Nov 10, 2025
120.43
121.31
118.52
119.79
117.94
4,828,400
Nov 7, 2025
119.56
120.27
117.26
120.24
118.38
5,808,800
Nov 6, 2025
120.60
121.50
119.06
119.56
117.72
7,260,900
Nov 5, 2025
124.20
124.46
119.07
120.49
118.63
8,355,300
Nov 4, 2025
124.83
128.11
122.00
124.46
122.54
11,921,500
Nov 3, 2025
143.37
144.83
142.14
144.35
142.12
3,994,500
Oct 31, 2025
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
142.57
144.68
142.31
144.09
141.87
3,338,200
Oct 30, 2025
142.44
145.04
142.44
144.10
141.38
2,476,000
Oct 29, 2025
145.25
146.11
143.72
143.94
141.23
3,186,200
