5 DAY PERFORMANCE
-4.66%
1 MONTH PERFORMANCE
-1.33%
3 MONTH PERFORMANCE
-22.62%
6 MONTH PERFORMANCE
-30.28%
YEAR-TO-DATE PERFORMANCE
-27.18%
1 YEAR PERFORMANCE
-32.77%
Zoetis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $120.79 | $118.65 (-1.77%) | $121.33 | $118.47 | 4.28 M | $52.55 B |
| 12/04/2025 | $122.46 | $120.41 (-1.67%) | $123.31 | $119.72 | 4.94 M | $53.33 B |
| 12/03/2025 | $125.28 | $122.57 (-2.16%) | $125.80 | $121.25 | 5.02 M | $54.29 B |
| 12/02/2025 | $126.00 | $124.44 (-1.24%) | $126.00 | $122.52 | 6.90 M | $55.11 B |
| 12/01/2025 | $128.19 | $127.25 (-0.73%) | $129.58 | $127.17 | 4.21 M | $56.36 B |
| 11/28/2025 | $128.32 | $128.18 (-0.11%) | $129.31 | $127.75 | 2.14 M | $56.77 B |
| 11/26/2025 | $127.55 | $127.69 (0.11%) | $129.06 | $126.93 | 3.20 M | $56.55 B |
| 11/25/2025 | $123.78 | $127.89 (3.32%) | $129.04 | $123.45 | 6.02 M | $56.64 B |
| 11/24/2025 | $121.63 | $122.87 (1.02%) | $122.94 | $120.27 | 7.83 M | $54.42 B |
| 11/21/2025 | $116.38 | $122.06 (4.88%) | $122.36 | $116.00 | 6.38 M | $54.06 B |
| 11/20/2025 | $117.40 | $115.89 (-1.29%) | $118.43 | $115.71 | 3.96 M | $51.33 B |
| 11/19/2025 | $118.69 | $117.08 (-1.36%) | $118.96 | $115.25 | 5.42 M | $51.85 B |
| 11/18/2025 | $118.43 | $118.14 (-0.24%) | $119.13 | $117.09 | 6.74 M | $52.32 B |
| 11/17/2025 | $120.71 | $118.80 (-1.58%) | $121.09 | $118.35 | 4.71 M | $52.62 B |
| 11/14/2025 | $121.06 | $120.82 (-0.2%) | $121.90 | $120.33 | 2.96 M | $53.51 B |
| 11/13/2025 | $121.08 | $121.16 (0.07%) | $122.52 | $120.69 | 3.83 M | $53.66 B |
| 11/12/2025 | $120.18 | $121.25 (0.89%) | $122.96 | $119.76 | 5.00 M | $53.70 B |
| 11/11/2025 | $119.67 | $120.12 (0.38%) | $121.34 | $119.58 | 5.58 M | $53.20 B |
| 11/10/2025 | $120.43 | $119.79 (-0.53%) | $121.31 | $118.52 | 4.83 M | $53.05 B |
| 11/07/2025 | $119.56 | $120.24 (0.57%) | $120.27 | $117.26 | 5.81 M | $53.25 B |
| 11/06/2025 | $120.60 | $119.56 (-0.86%) | $121.50 | $119.06 | 7.26 M | $52.95 B |
| 11/05/2025 | $124.20 | $120.49 (-2.99%) | $124.46 | $119.07 | 8.36 M | $53.37 B |
| 11/04/2025 | $124.83 | $124.46 (-0.3%) | $128.11 | $122.00 | 11.92 M | $55.12 B |
| 11/03/2025 | $143.37 | $144.35 (0.68%) | $144.83 | $142.14 | 3.99 M | $63.93 B |
| 10/31/2025 | $142.57 | $144.09 (1.07%) | $144.68 | $142.31 | 3.34 M | $64.13 B |
| 10/30/2025 | $142.44 | $144.10 (1.17%) | $145.04 | $142.44 | 2.48 M | $64.14 B |
| 10/29/2025 | $145.25 | $143.94 (-0.9%) | $146.11 | $143.72 | 3.19 M | $64.07 B |
| 10/28/2025 | $146.82 | $145.41 (-0.96%) | $147.46 | $145.32 | 2.93 M | $64.72 B |
| 10/27/2025 | $146.53 | $147.53 (0.68%) | $147.93 | $145.41 | 2.32 M | $65.67 B |
| 10/24/2025 | $147.12 | $145.94 (-0.8%) | $147.49 | $145.91 | 1.38 M | $64.96 B |
| 10/23/2025 | $146.00 | $146.39 (0.27%) | $147.51 | $145.18 | 1.57 M | $65.16 B |
| 10/22/2025 | $146.40 | $147.11 (0.48%) | $148.30 | $145.73 | 2.88 M | $65.48 B |
| 10/21/2025 | $144.83 | $146.09 (0.87%) | $147.27 | $144.55 | 2.07 M | $65.02 B |
| 10/20/2025 | $143.87 | $145.06 (0.83%) | $145.69 | $143.51 | 2.48 M | $64.57 B |
| 10/17/2025 | $143.13 | $144.06 (0.65%) | $144.57 | $142.55 | 3.75 M | $64.12 B |
| 10/16/2025 | $141.87 | $143.26 (0.98%) | $144.23 | $141.17 | 3.39 M | $63.77 B |
| 10/15/2025 | $141.39 | $142.12 (0.52%) | $143.99 | $141.33 | 3.20 M | $63.26 B |
| 10/14/2025 | $141.55 | $143.46 (1.35%) | $143.57 | $141.11 | 2.81 M | $63.85 B |
| 10/13/2025 | $141.26 | $142.26 (0.71%) | $143.36 | $140.65 | 2.26 M | $63.32 B |
| 10/10/2025 | $143.39 | $141.11 (-1.59%) | $143.49 | $140.83 | 2.96 M | $62.81 B |
| 10/09/2025 | $143.82 | $143.39 (-0.3%) | $145.22 | $143.25 | 3.51 M | $63.82 B |
| 10/08/2025 | $142.46 | $143.49 (0.72%) | $144.87 | $142.28 | 3.02 M | $63.87 B |
| 10/07/2025 | $146.20 | $142.77 (-2.35%) | $146.20 | $142.15 | 2.75 M | $63.55 B |
| 10/06/2025 | $146.43 | $145.36 (-0.73%) | $147.04 | $144.85 | 3.12 M | $64.70 B |
| 10/03/2025 | $146.72 | $146.42 (-0.2%) | $148.79 | $146.25 | 2.57 M | $65.17 B |
| 10/02/2025 | $145.80 | $146.49 (0.47%) | $147.77 | $145.09 | 3.26 M | $65.20 B |
| 10/01/2025 | $146.32 | $146.95 (0.43%) | $147.38 | $145.00 | 3.68 M | $65.41 B |
| 09/30/2025 | $142.89 | $146.32 (2.4%) | $147.00 | $142.40 | 3.74 M | $65.13 B |
| 09/29/2025 | $143.86 | $143.06 (-0.56%) | $144.15 | $142.50 | 2.87 M | $63.68 B |
| 09/26/2025 | $141.86 | $143.50 (1.16%) | $143.79 | $141.27 | 2.58 M | $63.87 B |
| 09/25/2025 | $141.33 | $141.13 (-0.14%) | $142.00 | $139.34 | 3.06 M | $62.82 B |
| 09/24/2025 | $141.62 | $141.67 (0.04%) | $144.01 | $140.54 | 4.22 M | $63.06 B |
| 09/23/2025 | $143.25 | $142.61 (-0.45%) | $146.18 | $141.53 | 3.68 M | $63.48 B |
| 09/22/2025 | $146.55 | $144.65 (-1.3%) | $146.71 | $144.35 | 2.04 M | $64.38 B |
| 09/19/2025 | $147.75 | $145.88 (-1.27%) | $147.75 | $145.30 | 4.46 M | $64.93 B |
| 09/18/2025 | $146.30 | $147.10 (0.55%) | $148.04 | $145.15 | 2.74 M | $65.47 B |
| 09/17/2025 | $147.50 | $146.93 (-0.39%) | $149.54 | $146.56 | 1.96 M | $65.40 B |
| 09/16/2025 | $146.29 | $147.46 (0.8%) | $148.57 | $146.29 | 2.66 M | $65.63 B |
| 09/15/2025 | $148.08 | $146.25 (-1.24%) | $149.75 | $145.89 | 3.34 M | $65.10 B |
| 09/12/2025 | $149.65 | $148.20 (-0.97%) | $150.05 | $146.54 | 3.11 M | $65.96 B |
| 09/11/2025 | $149.78 | $150.61 (0.55%) | $152.00 | $149.42 | 3.19 M | $67.04 B |
| 09/10/2025 | $149.00 | $149.42 (0.28%) | $150.58 | $148.38 | 2.73 M | $66.51 B |
| 09/09/2025 | $151.41 | $149.79 (-1.07%) | $152.12 | $149.64 | 1.95 M | $66.67 B |
| 09/08/2025 | $152.50 | $151.75 (-0.49%) | $152.97 | $146.49 | 3.31 M | $67.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
