ZTS - Zoetis Inc.
118.15
2.530 2.141%
Share volume: 3,664,690
Last Updated: 03-16-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.18%
PREVIOUS CLOSE
CHG
CHG%
$115.62
2.53
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-16-2026 | $115.61 | $115.61 | $118.55 | $118.55 | $115.30 | $115.30 | $118.15 | $118.15 | 3,664,690 | $3,664,690.00 |
| 03-13-2026 | $116.51 | $116.51 | $117.32 | $117.32 | $114.47 | $114.47 | $115.62 | $115.62 | 3,783,256 | $3,783,256.00 |
| 03-12-2026 | $118.87 | $118.87 | $120.57 | $120.57 | $115.23 | $115.23 | $115.46 | $115.46 | 3,955,194 | $3,955,194.00 |
| 03-11-2026 | $120.37 | $120.37 | $120.94 | $120.94 | $118.35 | $118.35 | $119.79 | $119.79 | 3,127,870 | $3,127,870.00 |
| 03-10-2026 | $121.95 | $121.95 | $122.97 | $122.97 | $120.40 | $120.40 | $120.49 | $120.49 | 2,994,843 | $2,994,843.00 |
| 03-09-2026 | $119.78 | $119.78 | $122.38 | $122.38 | $118.33 | $118.33 | $122.36 | $122.36 | 3,689,326 | $3,689,326.00 |
| 03-06-2026 | $121.02 | $121.02 | $121.87 | $121.87 | $118.28 | $118.28 | $121.43 | $121.43 | 4,308,450 | $4,308,450.00 |
| 03-05-2026 | $124.54 | $124.54 | $125.45 | $125.45 | $122.04 | $122.04 | $122.23 | $122.23 | 4,139,730 | $4,139,730.00 |
| 03-04-2026 | $125.91 | $125.91 | $126.90 | $126.90 | $124.84 | $124.84 | $125.96 | $125.96 | 5,413,745 | $5,413,745.00 |
| 03-03-2026 | $127.50 | $127.50 | $127.90 | $127.90 | $125.19 | $125.19 | $125.93 | $125.93 | 3,068,152 | $3,068,152.00 |