Free Trial

Zoetis (ZTS) Stock Chart & Stock Price History

→ My top 100 stocks… (From DTI) (Ad)
Free ZTS Stock Alerts
$158.42
+5.06 (+3.30%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Zoetis Stock Price Performance

5 Day
Performance
+5.92%
1 Month
Performance
-6.33%
3 Month
Performance
-17.28%
6 Month
Performance
+1.53%
Year-To-Date
Performance
-19.73%
1 Year
Performance
-9.88%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

ZTS Stock Chart for Sunday, April, 28, 2024

ZTS Chart by TradingView

Zoetis Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
02/26/2024$197.21$197.04
-0.09%		$197.99$195.462.09 million shs$90.22 billion
02/23/2024$196.66$197.21
+0.28%		$198.21$194.822.39 million shs$90.30 billion
02/22/2024$188.38$196.66
+4.40%		$196.67$188.543.33 million shs$90.04 billion
02/21/2024$186.66$188.38
+0.92%		$188.86$186.663.18 million shs$86.25 billion
02/20/2024$188.39$186.66
-0.92%		$189.41$186.242.50 million shs$85.47 billion
02/19/2024$188.39$188.39$190.35$187.931.95 million shs$86.26 billion
02/16/2024$189.65$188.39
-0.66%		$190.35$187.931.95 million shs$86.26 billion
02/15/2024$184.08$189.65
+3.03%		$190.34$183.862.73 million shs$87.07 billion
02/14/2024$183.46$184.08
+0.34%		$186.49$182.102.73 million shs$84.51 billion
02/13/2024$196.69$183.46
-6.73%		$190.61$182.074.14 million shs$84.23 billion
02/12/2024$197.32$196.69
-0.32%		$199.62$196.452.46 million shs$90.30 billion
02/09/2024$195.73$197.32
+0.81%		$198.22$195.592.23 million shs$90.59 billion
02/08/2024$197.15$195.73
-0.72%		$197.00$195.001.52 million shs$89.86 billion
02/07/2024$196.17$197.15
+0.50%		$197.94$195.212.02 million shs$90.51 billion
02/06/2024$190.17$196.17
+3.15%		$196.50$190.872.46 million shs$90.06 billion
02/05/2024$189.04$190.17
+0.60%		$190.87$187.442.11 million shs$87.31 billion
02/02/2024$189.04$189.04$190.18$185.621.18 million shs$86.79 billion
02/01/2024$187.81$189.04
+0.65%		$189.64$185.411.58 million shs$86.79 billion
01/31/2024$191.44$187.81
-1.90%		$192.78$187.442.15 million shs$86.23 billion
01/30/2024$192.76$191.44
-0.68%		$193.51$190.451.61 million shs$87.89 billion
01/29/2024$191.52$192.76
+0.65%		$193.00$189.961.67 million shs$88.50 billion

Related Companies:
This page (NYSE:ZTS) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets