-
5 DAY PERFORMANCE
-4.22% -
1 MONTH PERFORMANCE
-6.99% -
3 MONTH PERFORMANCE
-7.45% -
6 MONTH PERFORMANCE
+5.68% -
YEAR-TO-DATE PERFORMANCE
-11.70% -
1 YEAR PERFORMANCE
+2.00%
Zoetis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $172.59 | $174.25 (0.96%) | $174.79 | $169.64 | 3.69 M | $78.92 B |
| 11/06/2024 | $178.52 | $170.37 (-4.57%) | $178.92 | $169.31 | 5.36 M | $77.16 B |
| 11/05/2024 | $174.56 | $175.27 (0.41%) | $176.80 | $172.25 | 2.45 M | $79.38 B |
| 11/04/2024 | $176.64 | $175.18 (-0.83%) | $179.17 | $173.59 | 4.16 M | $79.34 B |
| 11/01/2024 | $179.98 | $181.95 (1.09%) | $183.11 | $179.20 | 2.84 M | $82.41 B |
| 10/31/2024 | $180.22 | $178.78 (-0.8%) | $181.58 | $178.74 | 2.12 M | $81.43 B |
| 10/30/2024 | $179.92 | $182.74 (1.57%) | $183.81 | $179.80 | 1.96 M | $83.24 B |
| 10/29/2024 | $182.01 | $181.27 (-0.41%) | $184.41 | $181.04 | 1.70 M | $82.57 B |
| 10/28/2024 | $181.53 | $182.76 (0.68%) | $183.10 | $180.70 | 1.91 M | $83.25 B |
| 10/25/2024 | $181.49 | $180.01 (-0.82%) | $182.03 | $179.67 | 2.62 M | $81.99 B |
| 10/24/2024 | $187.56 | $181.50 (-3.23%) | $188.25 | $180.06 | 4.49 M | $82.67 B |
| 10/23/2024 | $189.40 | $188.99 (-0.22%) | $189.98 | $187.56 | 1.34 M | $86.08 B |
| 10/22/2024 | $188.41 | $189.51 (0.58%) | $189.82 | $187.22 | 1.44 M | $86.32 B |
| 10/21/2024 | $192.48 | $189.45 (-1.57%) | $193.00 | $189.18 | 959,500 | $86.29 B |
| 10/18/2024 | $191.16 | $193.28 (1.11%) | $193.49 | $190.50 | 1.58 M | $88.04 B |
| 10/17/2024 | $195.71 | $191.00 (-2.41%) | $196.55 | $190.89 | 1.70 M | $87.00 B |
| 10/16/2024 | $192.00 | $194.44 (1.27%) | $195.88 | $191.76 | 1.59 M | $88.57 B |
| 10/15/2024 | $192.28 | $192.39 (0.06%) | $195.82 | $191.94 | 1.41 M | $87.63 B |
| 10/14/2024 | $190.16 | $192.65 (1.31%) | $193.04 | $189.79 | 1.62 M | $87.75 B |
| 10/11/2024 | $190.21 | $190.08 (-0.07%) | $192.82 | $189.70 | 1.82 M | $86.58 B |
| 10/10/2024 | $189.76 | $190.28 (0.27%) | $190.77 | $188.92 | 1.15 M | $86.67 B |
| 10/09/2024 | $187.28 | $190.17 (1.54%) | $190.44 | $187.01 | 965,448 | $86.62 B |
| 10/08/2024 | $187.00 | $187.37 (0.2%) | $189.25 | $186.65 | 1.99 M | $85.35 B |
| 10/07/2024 | $190.08 | $187.28 (-1.47%) | $190.12 | $186.64 | 1.85 M | $85.31 B |
| 10/04/2024 | $190.99 | $190.03 (-0.5%) | $191.87 | $189.00 | 1.70 M | $86.56 B |
| 10/03/2024 | $191.89 | $190.99 (-0.47%) | $192.33 | $190.00 | 1.33 M | $87.00 B |
| 10/02/2024 | $193.52 | $192.46 (-0.55%) | $194.39 | $191.26 | 1.23 M | $87.67 B |
| 10/01/2024 | $195.45 | $194.42 (-0.53%) | $196.00 | $191.08 | 1.95 M | $88.56 B |
| 09/30/2024 | $195.01 | $195.38 (0.19%) | $196.00 | $193.58 | 1.84 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 |