5 DAY PERFORMANCE
+1.69%
1 MONTH PERFORMANCE
+4.50%
3 MONTH PERFORMANCE
+11.13%
6 MONTH PERFORMANCE
-17.84%
YEAR-TO-DATE PERFORMANCE
+2.36%
1 YEAR PERFORMANCE
-18.19%
Zoetis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $126.44 | $128.79 (1.86%) | $128.80 | $125.60 | 3.30 M | $55.79 B |
| 02/19/2026 | $128.74 | $127.28 (-1.13%) | $129.98 | $125.47 | 4.74 M | $55.77 B |
| 02/18/2026 | $125.90 | $129.13 (2.57%) | $129.20 | $124.50 | 4.49 M | $56.58 B |
| 02/17/2026 | $127.56 | $125.56 (-1.57%) | $128.00 | $125.45 | 3.77 M | $55.02 B |
| 02/13/2026 | $126.67 | $126.65 (-0.02%) | $130.65 | $125.65 | 4.50 M | $55.50 B |
| 02/12/2026 | $132.49 | $125.64 (-5.17%) | $132.49 | $118.94 | 10.94 M | $55.71 B |
| 02/11/2026 | $126.97 | $128.67 (1.34%) | $129.76 | $126.97 | 6.93 M | $57.06 B |
| 02/10/2026 | $127.68 | $128.13 (0.35%) | $129.60 | $127.68 | 3.62 M | $56.82 B |
| 02/09/2026 | $127.09 | $127.30 (0.17%) | $128.22 | $126.34 | 3.18 M | $56.45 B |
| 02/06/2026 | $127.99 | $127.42 (-0.45%) | $129.95 | $126.54 | 4.13 M | $56.43 B |
| 02/05/2026 | $127.23 | $126.73 (-0.39%) | $127.58 | $126.15 | 4.65 M | $56.13 B |
| 02/04/2026 | $123.21 | $126.70 (2.83%) | $127.66 | $123.21 | 5.11 M | $56.12 B |
| 02/03/2026 | $123.35 | $122.41 (-0.76%) | $126.39 | $122.21 | 3.82 M | $54.22 B |
| 02/02/2026 | $124.02 | $124.94 (0.74%) | $125.12 | $123.04 | 4.11 M | $55.34 B |
| 01/30/2026 | $121.16 | $124.82 (3.02%) | $124.87 | $120.06 | 5.25 M | $55.28 B |
| 01/29/2026 | $123.09 | $121.72 (-1.11%) | $123.34 | $121.33 | 4.73 M | $53.91 B |
| 01/28/2026 | $124.03 | $121.93 (-1.69%) | $125.09 | $121.25 | 6.13 M | $54.00 B |
| 01/27/2026 | $123.54 | $124.96 (1.15%) | $126.29 | $123.05 | 3.59 M | $55.34 B |
| 01/26/2026 | $123.91 | $123.92 (0.01%) | $124.98 | $122.97 | 4.26 M | $54.88 B |
| 01/23/2026 | $124.25 | $124.05 (-0.16%) | $124.81 | $123.51 | 3.34 M | $54.94 B |
| 01/22/2026 | $124.27 | $124.40 (0.1%) | $126.47 | $123.73 | 4.72 M | $55.10 B |
| 01/21/2026 | $123.96 | $125.08 (0.9%) | $127.12 | $123.68 | 5.20 M | $55.40 B |
| 01/20/2026 | $122.53 | $123.24 (0.58%) | $125.72 | $121.65 | 5.44 M | $54.58 B |
| 01/16/2026 | $125.34 | $124.65 (-0.55%) | $125.90 | $123.47 | 7.05 M | $55.21 B |
| 01/15/2026 | $126.00 | $125.28 (-0.57%) | $126.36 | $123.71 | 4.05 M | $55.49 B |
| 01/14/2026 | $124.94 | $125.84 (0.72%) | $126.50 | $124.61 | 3.36 M | $55.73 B |
| 01/13/2026 | $125.96 | $124.62 (-1.06%) | $125.97 | $123.32 | 4.30 M | $55.19 B |
| 01/12/2026 | $126.98 | $125.32 (-1.31%) | $127.27 | $124.20 | 6.31 M | $55.50 B |
| 01/09/2026 | $127.68 | $127.17 (-0.4%) | $128.35 | $126.08 | 3.06 M | $56.32 B |
| 01/08/2026 | $124.84 | $126.85 (1.61%) | $128.34 | $124.55 | 4.12 M | $56.18 B |
| 01/07/2026 | $129.49 | $125.67 (-2.95%) | $130.23 | $125.64 | 5.29 M | $55.66 B |
| 01/06/2026 | $130.00 | $129.35 (-0.5%) | $131.13 | $128.70 | 4.42 M | $57.29 B |
| 01/05/2026 | $125.64 | $129.37 (2.97%) | $129.88 | $125.44 | 5.13 M | $57.30 B |
| 01/02/2026 | $126.40 | $125.92 (-0.38%) | $126.98 | $123.96 | 3.26 M | $55.77 B |
| 12/31/2025 | $126.04 | $125.82 (-0.17%) | $126.84 | $125.77 | 2.94 M | $55.73 B |
| 12/30/2025 | $125.55 | $126.41 (0.68%) | $127.60 | $125.45 | 3.23 M | $55.99 B |
| 12/29/2025 | $126.16 | $125.98 (-0.14%) | $126.85 | $125.56 | 4.47 M | $55.80 B |
| 12/26/2025 | $125.16 | $126.23 (0.85%) | $126.32 | $124.80 | 3.23 M | $55.91 B |
| 12/24/2025 | $123.10 | $125.49 (1.94%) | $125.69 | $123.06 | 2.37 M | $55.58 B |
| 12/23/2025 | $123.00 | $123.54 (0.44%) | $123.98 | $122.46 | 4.95 M | $54.72 B |
| 12/22/2025 | $121.99 | $123.78 (1.47%) | $123.94 | $121.12 | 5.47 M | $54.82 B |
| 12/19/2025 | $122.65 | $122.24 (-0.33%) | $124.50 | $122.18 | 11.30 M | $54.14 B |
| 12/18/2025 | $122.21 | $122.76 (0.45%) | $125.53 | $122.00 | 7.93 M | $54.37 B |
| 12/17/2025 | $123.30 | $122.25 (-0.85%) | $124.44 | $122.25 | 7.02 M | $54.14 B |
| 12/16/2025 | $121.83 | $123.23 (1.15%) | $124.54 | $120.72 | 19.58 M | $54.58 B |
| 12/15/2025 | $118.79 | $120.98 (1.84%) | $122.55 | $118.70 | 7.16 M | $53.58 B |
| 12/12/2025 | $119.19 | $118.66 (-0.44%) | $121.08 | $118.21 | 5.07 M | $52.55 B |
| 12/11/2025 | $118.97 | $117.66 (-1.1%) | $119.83 | $117.14 | 6.15 M | $52.11 B |
| 12/10/2025 | $115.96 | $118.07 (1.82%) | $118.44 | $115.60 | 5.92 M | $52.29 B |
| 12/09/2025 | $117.92 | $115.75 (-1.84%) | $118.50 | $115.59 | 4.36 M | $51.27 B |
| 12/08/2025 | $118.50 | $118.16 (-0.29%) | $120.15 | $117.52 | 5.27 M | $52.33 B |
| 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 |
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.
