5 DAY PERFORMANCE
-6.32%
1 MONTH PERFORMANCE
-6.80%
3 MONTH PERFORMANCE
-14.50%
6 MONTH PERFORMANCE
-3.73%
YEAR-TO-DATE PERFORMANCE
-16.55%
1 YEAR PERFORMANCE
-15.39%
Zoetis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $163.76 | $164.84 (0.66%) | $166.39 | $163.53 | 6.18 M | $74.66 B |
| 12/19/2024 | $166.59 | $163.52 (-1.84%) | $167.44 | $163.37 | 3.71 M | $74.06 B |
| 12/18/2024 | $170.07 | $167.01 (-1.8%) | $170.94 | $166.90 | 2.73 M | $75.64 B |
| 12/17/2024 | $175.00 | $170.79 (-2.41%) | $177.32 | $169.52 | 3.02 M | $77.35 B |
| 12/16/2024 | $177.99 | $175.81 (-1.22%) | $179.29 | $175.79 | 1.94 M | $79.62 B |
| 12/13/2024 | $178.98 | $178.18 (-0.45%) | $181.85 | $176.63 | 1.65 M | $80.70 B |
| 12/12/2024 | $176.95 | $178.84 (1.07%) | $179.70 | $176.56 | 1.94 M | $81.00 B |
| 12/11/2024 | $176.26 | $177.17 (0.52%) | $178.38 | $175.81 | 1.78 M | $80.24 B |
| 12/10/2024 | $177.88 | $176.71 (-0.66%) | $178.51 | $176.20 | 1.68 M | $80.03 B |
| 12/09/2024 | $175.88 | $178.15 (1.29%) | $179.78 | $175.08 | 2.39 M | $80.68 B |
| 12/06/2024 | $174.77 | $176.46 (0.97%) | $177.55 | $174.41 | 2.55 M | $79.92 B |
| 12/05/2024 | $175.27 | $174.77 (-0.29%) | $176.53 | $173.72 | 2.44 M | $79.15 B |
| 12/04/2024 | $174.60 | $175.32 (0.41%) | $178.50 | $174.54 | 2.69 M | $79.40 B |
| 12/03/2024 | $176.71 | $176.94 (0.13%) | $181.40 | $176.56 | 2.68 M | $80.14 B |
| 12/02/2024 | $175.78 | $176.81 (0.59%) | $176.91 | $173.73 | 2.39 M | $80.08 B |
| 11/29/2024 | $176.93 | $175.25 (-0.95%) | $177.81 | $175.24 | 1.54 M | $79.37 B |
| 11/27/2024 | $175.27 | $176.74 (0.84%) | $179.27 | $175.00 | 2.32 M | $80.05 B |
| 11/26/2024 | $178.45 | $175.70 (-1.54%) | $178.65 | $174.84 | 2.54 M | $79.57 B |
| 11/25/2024 | $177.00 | $178.71 (0.97%) | $178.80 | $176.15 | 4.56 M | $80.94 B |
| 11/22/2024 | $176.35 | $176.96 (0.35%) | $178.07 | $176.28 | 1.85 M | $80.15 B |
| 11/21/2024 | $175.70 | $176.71 (0.57%) | $177.66 | $174.55 | 2.02 M | $80.03 B |
| 11/20/2024 | $176.42 | $175.67 (-0.43%) | $177.41 | $173.83 | 2.19 M | $79.56 B |
| 11/19/2024 | $174.88 | $175.56 (0.39%) | $176.50 | $173.24 | 2.21 M | $79.51 B |
| 11/18/2024 | $174.13 | $176.42 (1.32%) | $177.20 | $173.66 | 3.17 M | $79.90 B |
| 11/15/2024 | $173.00 | $175.14 (1.24%) | $177.07 | $170.75 | 3.43 M | $79.32 B |
| 11/14/2024 | $177.48 | $174.63 (-1.61%) | $178.97 | $173.81 | 3.01 M | $79.09 B |
| 11/13/2024 | $175.32 | $177.04 (0.98%) | $177.50 | $174.91 | 2.38 M | $80.18 B |
| 11/12/2024 | $175.39 | $173.96 (-0.82%) | $176.51 | $173.75 | 2.70 M | $78.79 B |
| 11/11/2024 | $176.93 | $176.15 (-0.44%) | $178.38 | $175.00 | 3.40 M | $79.78 B |
| 11/08/2024 | $174.25 | $176.82 (1.47%) | $177.10 | $173.22 | 3.24 M | $80.08 B |
| 11/07/2024 | $172.59 | $174.25 (0.96%) | $174.79 | $169.64 | 3.78 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 |