Free Trial

Zoetis (ZTS) Stock Chart & Stock Price History

→ What is Medicare Supplement Insurance? (From Tranzact) (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
+8.85%
1 Month
Performance
-5.99%
3 Month
Performance
-17.28%
6 Month
Performance
+1.53%
Year-To-Date
Performance
-19.73%
1 Year
Performance
-8.93%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

ZTS Stock Chart for Saturday, April, 27, 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
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
01/26/2024$187.32$191.52
+2.24%		$192.88$188.971.84 million shs$87.93 billion

Related Companies:
This page (NYSE:ZTS) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Fed launches fourth dollar overhaul
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics