Free Trial

Zoetis (ZTS) Stock Chart & Stock Price History

→ The 7th Trillion Dollar Company? (From The Oxford Club) (Ad)
Free ZTS Stock Alerts
$171.14
+1.07 (+0.63%)
(As of 03:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Zoetis Stock Price Performance

5 Day
Performance
-0.48%
1 Month
Performance
+7.35%
3 Month
Performance
-14.94%
6 Month
Performance
-3.90%
Year-To-Date
Performance
-13.83%
1 Year
Performance
+3.24%
Receive ZTS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zoetis and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

ZTS Stock Chart for Tuesday, May, 28, 2024

ZTS Chart by TradingView

Zoetis Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$170.07$170.07$172.27$169.731.89 million shs$77.60 billion
05/24/2024$170.89$170.07
-0.48%		$172.27$169.731.87 million shs$77.60 billion
05/23/2024$172.05$170.89
-0.67%		$172.49$169.731.94 million shs$77.98 billion
05/22/2024$172.79$172.05
-0.43%		$173.98$170.991.58 million shs$78.51 billion
05/21/2024$174.47$172.79
-0.96%		$175.78$172.521.59 million shs$78.84 billion
05/20/2024$174.06$174.47
+0.24%		$174.71$172.192.25 million shs$79.61 billion
05/17/2024$173.72$174.06
+0.20%		$174.66$172.581.99 million shs$79.42 billion
05/16/2024$173.28$173.72
+0.25%		$174.84$172.561.69 million shs$79.27 billion
05/15/2024$168.87$173.28
+2.61%		$174.99$170.642.58 million shs$79.07 billion
05/14/2024$167.91$168.87
+0.57%		$170.20$168.632.04 million shs$77.06 billion
05/13/2024$169.04$167.91
-0.67%		$171.56$167.812.13 million shs$76.62 billion
05/10/2024$168.13$169.04
+0.54%		$169.99$168.292.01 million shs$77.13 billion
05/09/2024$164.92$168.13
+1.95%		$168.39$164.922.11 million shs$76.72 billion
05/08/2024$168.45$164.92
-2.10%		$167.50$161.004.67 million shs$75.25 billion
05/07/2024$165.95$168.45
+1.51%		$172.23$166.473.32 million shs$76.86 billion
05/06/2024$167.07$165.95
-0.67%		$167.62$164.883.08 million shs$75.72 billion
05/03/2024$167.23$167.07
-0.10%		$171.69$166.952.98 million shs$76.41 billion
05/02/2024$158.53$167.23
+5.49%		$169.99$161.385.32 million shs$76.48 billion
05/01/2024$159.17$158.53
-0.40%		$160.78$158.053.78 million shs$72.51 billion
04/30/2024$159.78$159.17
-0.38%		$162.09$158.923.65 million shs$72.80 billion
04/29/2024$158.42$159.78
+0.86%		$165.03$158.424.85 million shs$73.08 billion
04/26/2024$153.36$158.42
+3.30%		$158.74$152.635.24 million shs$72.45 billion
04/25/2024$150.89$153.36
+1.64%		$153.59$150.044.56 million shs$70.14 billion
04/24/2024$149.56$150.89
+0.89%		$151.74$148.763.64 million shs$69.01 billion
04/23/2024$145.54$149.56
+2.76%		$149.90$145.184.07 million shs$68.40 billion
04/22/2024$146.50$145.54
-0.66%		$151.53$144.804.55 million shs$66.56 billion
04/19/2024$153.11$146.45
-4.35%		$151.50$145.836.23 million shs$66.98 billion
04/18/2024$151.94$153.11
+0.77%		$153.67$151.174.73 million shs$70.03 billion
04/17/2024$153.02$151.94
-0.71%		$153.18$151.243.26 million shs$69.49 billion
04/16/2024$149.81$153.02
+2.14%		$154.40$148.844.97 million shs$69.99 billion
04/15/2024$149.98$149.81
-0.11%		$154.93$149.248.67 million shs$68.52 billion
04/12/2024$162.72$149.98
-7.83%		$155.98$148.4811.52 million shs$68.59 billion
04/11/2024$163.20$162.72
-0.29%		$163.97$161.262.29 million shs$74.42 billion
04/10/2024$167.12$163.20
-2.35%		$164.87$162.642.33 million shs$74.64 billion
04/09/2024$165.69$167.12
+0.86%		$167.18$164.751.83 million shs$76.43 billion
04/08/2024$165.86$165.69
-0.10%		$166.89$164.042.29 million shs$75.78 billion
04/05/2024$165.52$165.87
+0.21%		$169.39$165.333.66 million shs$75.86 billion
04/04/2024$162.94$165.52
+1.58%		$168.79$164.454.31 million shs$75.70 billion
04/03/2024$165.01$162.94
-1.25%		$166.26$162.642.48 million shs$74.52 billion
04/02/2024$167.02$165.01
-1.20%		$166.17$163.642.38 million shs$75.47 billion
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
04/01/2024$169.21$167.02
-1.29%		$169.49$166.121.90 million shs$76.39 billion
03/29/2024$169.12$169.21
+0.05%		$171.14$167.413.40 million shs$77.48 billion
03/28/2024$168.51$169.12
+0.36%		$171.14$167.413.40 million shs$77.43 billion
03/27/2024$165.71$168.51
+1.69%		$168.51$166.342.86 million shs$77.16 billion
03/26/2024$167.81$165.71
-1.25%		$169.21$164.114.55 million shs$75.87 billion
03/25/2024$168.90$167.81
-0.65%		$169.84$167.032.75 million shs$76.84 billion
03/22/2024$168.16$168.90
+0.44%		$171.36$168.162.84 million shs$77.33 billion
03/21/2024$170.96$168.16
-1.64%		$174.33$168.024.40 million shs$77.00 billion
03/20/2024$172.92$170.96
-1.13%		$173.09$169.343.70 million shs$78.28 billion
03/19/2024$170.67$172.92
+1.32%		$173.50$170.273.62 million shs$79.17 billion
03/18/2024$172.57$170.67
-1.10%		$174.28$170.414.95 million shs$78.14 billion
03/15/2024$173.88$172.56
-0.76%		$175.51$171.613.40 million shs$79.01 billion
03/14/2024$176.23$173.88
-1.33%		$177.49$170.726.43 million shs$79.61 billion
03/13/2024$181.35$176.23
-2.82%		$182.97$175.995.45 million shs$80.69 billion
03/12/2024$183.46$181.35
-1.15%		$183.83$180.942.59 million shs$83.03 billion
03/11/2024$182.16$183.46
+0.71%		$183.95$180.423.38 million shs$84.00 billion
03/08/2024$181.51$182.16
+0.36%		$182.98$179.846.52 million shs$83.41 billion
03/07/2024$183.52$181.51
-1.10%		$185.11$181.393.84 million shs$83.11 billion
03/06/2024$185.23$183.52
-0.92%		$187.24$183.245.03 million shs$84.03 billion
03/05/2024$187.83$185.23
-1.38%		$187.73$184.422.49 million shs$84.81 billion
03/04/2024$190.82$187.83
-1.57%		$190.42$186.513.76 million shs$86.00 billion
03/01/2024$198.29$190.87
-3.74%		$196.20$188.493.72 million shs$87.39 billion
02/29/2024$199.94$198.29
-0.83%		$200.53$198.192.85 million shs$90.79 billion
02/28/2024$199.00$199.94
+0.47%		$200.50$197.102.00 million shs$91.55 billion
02/27/2024$197.04$199.00
+0.99%		$199.25$194.041.97 million shs$91.12 billion

Related Companies:
This page (NYSE:ZTS) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Elon to Transform U.S. Economy?
Porter & Company
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace