ZTS - Zoetis Inc.
122.38
3.340 2.729%
Share volume: 6,170,637
Last Updated: 04-17-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.19%
PREVIOUS CLOSE
CHG
CHG%
$119.04
3.34
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $120.08 | $120.08 | $122.97 | $122.97 | $119.57 | $119.57 | $122.38 | $122.38 | 6,170,637 | $6,118,818.00 |
| 04-16-2026 | $120.89 | $120.89 | $122.01 | $122.01 | $119.03 | $119.03 | $119.04 | $119.04 | 2,989,437 | $2,989,437.00 |
| 04-15-2026 | $121.74 | $121.74 | $122.47 | $122.47 | $120.20 | $120.20 | $120.76 | $120.76 | 2,209,983 | $2,209,983.00 |
| 04-14-2026 | $119.61 | $119.61 | $121.54 | $121.54 | $118.60 | $118.60 | $121.11 | $121.11 | 2,779,148 | $2,779,148.00 |
| 04-13-2026 | $117.17 | $117.17 | $120.11 | $120.11 | $116.85 | $116.85 | $120.08 | $120.08 | 3,533,566 | $3,533,566.00 |
| 04-10-2026 | $120.38 | $120.38 | $120.75 | $120.75 | $117.22 | $117.22 | $117.86 | $117.86 | 2,383,976 | $2,383,976.00 |
| 04-09-2026 | $119.04 | $119.04 | $120.25 | $120.25 | $117.22 | $117.22 | $119.99 | $119.99 | 2,439,134 | $2,439,134.00 |
| 04-08-2026 | $118.78 | $118.78 | $119.79 | $119.79 | $118.32 | $118.32 | $119.75 | $119.75 | 2,635,561 | $2,635,561.00 |
| 04-07-2026 | $118.09 | $118.09 | $118.48 | $118.48 | $116.30 | $116.30 | $116.80 | $116.80 | 3,254,354 | $3,254,354.00 |
| 04-06-2026 | $117.11 | $117.11 | $118.40 | $118.40 | $116.80 | $116.80 | $118.26 | $118.26 | 1,723,330 | $1,723,330.00 |