ZTS - Zoetis Inc.
114.97
1.140 0.992%
Share volume: 4,277,692
Last Updated: 04-30-2026
Pharmaceutical Products/Pharmaceutical Preparations:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$113.83
1.14
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $114.04 | $114.04 | $115.54 | $115.54 | $113.79 | $113.79 | $114.97 | $114.97 | 4,277,692 | $4,277,692.00 |
| 04-29-2026 | $115.50 | $115.50 | $115.91 | $115.91 | $112.97 | $112.97 | $113.83 | $113.83 | 3,395,922 | $3,395,922.00 |
| 04-28-2026 | $117.23 | $117.23 | $118.29 | $118.29 | $116.08 | $116.08 | $116.65 | $116.65 | 2,972,546 | $2,972,546.00 |
| 04-27-2026 | $116.62 | $116.62 | $119.68 | $119.68 | $116.60 | $116.60 | $117.87 | $117.87 | 3,160,354 | $3,160,354.00 |
| 04-24-2026 | $116.01 | $116.01 | $117.05 | $117.05 | $115.41 | $115.41 | $116.87 | $116.87 | 4,185,101 | $4,185,101.00 |
| 04-23-2026 | $117.19 | $117.19 | $117.60 | $117.60 | $114.95 | $114.95 | $116.06 | $116.06 | 4,532,932 | $4,532,932.00 |
| 04-22-2026 | $118.95 | $118.95 | $119.91 | $119.91 | $116.60 | $116.60 | $117.52 | $117.52 | 3,514,671 | $3,514,671.00 |
| 04-21-2026 | $122.00 | $122.00 | $123.21 | $123.21 | $117.75 | $117.75 | $118.18 | $118.18 | 3,728,474 | $3,728,474.00 |
| 04-20-2026 | $121.55 | $121.55 | $123.32 | $123.32 | $120.55 | $120.55 | $122.72 | $122.72 | 3,798,639 | $3,798,639.00 |
| 04-17-2026 | $120.08 | $119.56 | $122.97 | $122.44 | $119.57 | $119.05 | $122.38 | $121.85 | 6,170,637 | $6,170,637.00 |