-
5 DAY PERFORMANCE
+0.29% -
1 MONTH PERFORMANCE
+6.51% -
3 MONTH PERFORMANCE
+13.24% -
6 MONTH PERFORMANCE
+17.01% -
YEAR-TO-DATE PERFORMANCE
-0.98% -
1 YEAR PERFORMANCE
+12.33%
Zoetis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $195.01 | $195.38 (0.19%) | $196.00 | $193.58 | 1.81 M | $89.00 B |
| 09/27/2024 | $195.65 | $194.81 (-0.43%) | $197.51 | $194.42 | 1.34 M | $88.74 B |
| 09/26/2024 | $192.12 | $194.87 (1.43%) | $195.16 | $191.87 | 1.56 M | $88.76 B |
| 09/25/2024 | $193.84 | $191.53 (-1.19%) | $195.78 | $190.80 | 1.91 M | $87.24 B |
| 09/24/2024 | $194.96 | $193.69 (-0.65%) | $195.71 | $192.89 | 2.05 M | $88.23 B |
| 09/23/2024 | $192.81 | $193.59 (0.4%) | $193.66 | $191.08 | 1.32 M | $88.18 B |
| 09/20/2024 | $192.94 | $192.64 (-0.16%) | $194.55 | $191.07 | 3.52 M | $87.75 B |
| 09/19/2024 | $198.23 | $193.24 (-2.52%) | $200.33 | $191.31 | 2.46 M | $88.02 B |
| 09/18/2024 | $196.80 | $196.48 (-0.16%) | $198.39 | $194.37 | 1.99 M | $89.50 B |
| 09/17/2024 | $194.48 | $195.71 (0.63%) | $196.31 | $194.00 | 1.96 M | $89.15 B |
| 09/16/2024 | $192.25 | $194.25 (1.04%) | $194.45 | $191.21 | 1.26 M | $88.48 B |
| 09/13/2024 | $190.57 | $191.09 (0.27%) | $192.62 | $190.14 | 1.73 M | $87.04 B |
| 09/12/2024 | $189.98 | $190.71 (0.38%) | $190.87 | $187.14 | 1.05 M | $86.87 B |
| 09/11/2024 | $190.71 | $189.99 (-0.38%) | $191.15 | $186.44 | 1.39 M | $86.54 B |
| 09/10/2024 | $191.73 | $191.36 (-0.19%) | $192.77 | $187.82 | 2.68 M | $87.16 B |
| 09/09/2024 | $190.55 | $191.73 (0.62%) | $193.61 | $190.09 | 2.65 M | $87.33 B |
| 09/06/2024 | $187.46 | $189.23 (0.94%) | $190.44 | $187.06 | 2.71 M | $86.19 B |
| 09/05/2024 | $187.66 | $186.59 (-0.57%) | $188.05 | $185.84 | 1.47 M | $84.99 B |
| 09/04/2024 | $183.19 | $187.33 (2.26%) | $187.51 | $181.56 | 1.87 M | $85.33 B |
| 09/03/2024 | $182.71 | $183.57 (0.47%) | $184.75 | $182.46 | 1.68 M | $83.62 B |
| 08/30/2024 | $183.09 | $183.49 (0.22%) | $184.22 | $180.98 | 2.33 M | $83.58 B |
| 08/29/2024 | $183.91 | $182.89 (-0.55%) | $184.71 | $182.48 | 1.36 M | $83.31 B |
| 08/28/2024 | $182.10 | $182.91 (0.44%) | $184.61 | $182.10 | 1.49 M | $83.32 B |
| 08/27/2024 | $181.98 | $182.10 (0.07%) | $183.09 | $181.42 | 1.42 M | $82.95 B |
| 08/26/2024 | $181.04 | $181.56 (0.29%) | $182.59 | $180.52 | 1.02 M | $82.70 B |
| 08/23/2024 | $182.86 | $180.90 (-1.07%) | $182.94 | $180.18 | 1.26 M | $82.40 B |
| 08/22/2024 | $183.41 | $182.17 (-0.68%) | $184.35 | $181.51 | 1.14 M | $82.98 B |
| 08/21/2024 | $184.27 | $182.90 (-0.74%) | $184.53 | $181.82 | 1.25 M | $83.31 B |
| 08/20/2024 | $184.48 | $183.60 (-0.48%) | $184.76 | $182.90 | 1.19 M | $83.63 B |
| 08/19/2024 | $183.80 | $184.48 (0.37%) | $184.52 | $182.56 | 1.64 M | $84.03 B |
| 08/16/2024 | $183.72 | $183.71 (-0.01%) | $184.61 | $182.25 | 1.59 M | $83.68 B |
| 08/15/2024 | $184.52 | $184.08 (-0.24%) | $186.17 | $182.71 | 1.89 M | $83.85 B |
| 08/14/2024 | $188.05 | $183.38 (-2.48%) | $188.50 | $182.49 | 2.15 M | $83.53 B |
| 08/13/2024 | $184.62 | $188.38 (2.04%) | $189.04 | $184.62 | 1.73 M | $85.81 B |
| 08/12/2024 | $184.86 | $183.81 (-0.57%) | $185.25 | $182.34 | 1.64 M | $83.73 B |
| 08/09/2024 | $188.37 | $185.25 (-1.66%) | $189.63 | $185.17 | 1.88 M | $84.38 B |
| 08/08/2024 | $185.51 | $188.30 (1.5%) | $188.84 | $185.50 | 1.73 M | $85.77 B |
| 08/07/2024 | $186.00 | $184.77 (-0.66%) | $190.22 | $184.50 | 2.10 M | $84.16 B |
| 08/06/2024 | $185.00 | $185.29 (0.16%) | $189.82 | $184.00 | 3.83 M | $84.40 B |
| 08/05/2024 | $176.18 | $174.82 (-0.77%) | $178.29 | $172.24 | 3.20 M | $79.63 B |
| 08/02/2024 | $181.60 | $180.59 (-0.56%) | $183.53 | $178.53 | 2.70 M | $82.26 B |
| 08/01/2024 | $181.05 | $182.42 (0.76%) | $183.93 | $180.60 | 1.99 M | $83.55 B |
| 07/31/2024 | $182.50 | $180.04 (-1.35%) | $183.26 | $179.83 | 1.74 M | $82.46 B |
| 07/30/2024 | $181.97 | $181.83 (-0.08%) | $184.79 | $180.04 | 2.27 M | $83.28 B |
| 07/29/2024 | $180.63 | $181.83 (0.66%) | $183.08 | $179.15 | 1.30 M | $83.28 B |
| 07/26/2024 | $182.26 | $179.84 (-1.33%) | $183.85 | $179.26 | 2.44 M | $82.37 B |
| 07/25/2024 | $181.00 | $180.76 (-0.13%) | $186.45 | $179.76 | 2.47 M | $82.79 B |
| 07/24/2024 | $179.33 | $179.66 (0.18%) | $180.84 | $178.39 | 1.31 M | $82.28 B |
| 07/23/2024 | $181.13 | $179.38 (-0.97%) | $182.18 | $179.25 | 1.33 M | $82.16 B |
| 07/22/2024 | $180.80 | $180.76 (-0.02%) | $182.17 | $178.78 | 1.53 M | $82.79 B |
| 07/19/2024 | $180.04 | $178.58 (-0.81%) | $180.51 | $176.17 | 2.13 M | $81.79 B |
| 07/18/2024 | $180.56 | $179.23 (-0.74%) | $184.24 | $179.17 | 2.17 M | $82.09 B |
| 07/17/2024 | $182.00 | $182.05 (0.03%) | $184.84 | $180.56 | 2.19 M | $83.38 B |
| 07/16/2024 | $178.10 | $182.91 (2.7%) | $183.22 | $177.78 | 1.94 M | $83.77 B |
| 07/15/2024 | $178.58 | $177.98 (-0.34%) | $180.85 | $177.82 | 2.22 M | $81.51 B |
| 07/12/2024 | $179.00 | $179.04 (0.02%) | $179.71 | $177.81 | 1.67 M | $82.00 B |
| 07/11/2024 | $174.81 | $177.74 (1.68%) | $178.55 | $174.01 | 1.99 M | $81.40 B |
| 07/10/2024 | $174.67 | $173.49 (-0.68%) | $174.67 | $171.51 | 1.97 M | $79.46 B |
| 07/09/2024 | $175.69 | $174.24 (-0.83%) | $175.73 | $173.32 | 1.78 M | $79.80 B |
| 07/08/2024 | $175.41 | $175.43 (0.01%) | $177.14 | $174.72 | 1.70 M | $80.35 B |
| 07/05/2024 | $175.20 | $174.96 (-0.14%) | $175.96 | $174.25 | 1.81 M | $80.13 B |
| 07/03/2024 | $175.44 | $175.60 (0.09%) | $177.67 | $175.26 | 1.25 M | $80.42 B |
| 07/02/2024 | $172.49 | $174.81 (1.35%) | $175.99 | $172.49 | 2.45 M | $80.06 B |
| 07/01/2024 | $173.26 | $172.58 (-0.39%) | $175.46 | $172.00 | 1.59 M | $79.04 B |