Zoetis (ZTS) Historical Stock Prices

Zoetis Inc. (ZTS), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 17, 2026	78.50	80.02	76.80	77.26	76.21	5,246,800
Jun 16, 2026	80.50	80.58	78.27	79.33	78.25	6,850,300
Jun 15, 2026	80.81	82.05	78.93	79.95	78.86	5,770,100
Jun 12, 2026	82.35	82.40	79.17	79.57	78.49	6,557,600
Jun 11, 2026	80.20	82.10	79.81	81.40	80.29	7,262,000
Jun 10, 2026	82.36	82.98	80.80	81.29	80.18	7,064,400
Jun 9, 2026	79.51	82.32	79.45	82.20	81.08	6,991,600
Jun 8, 2026	79.56	79.67	77.70	78.82	77.75	5,432,100
Jun 5, 2026	79.54	81.19	79.42	79.44	78.36	5,297,000
Jun 4, 2026	79.37	81.63	78.64	79.52	78.44	7,355,200
Jun 3, 2026	76.22	78.74	75.63	77.59	76.53	8,105,400
Jun 2, 2026	76.83	77.21	74.87	76.39	75.35	7,651,500
Jun 1, 2026	77.06	78.48	76.59	77.56	76.51	5,046,700
May 29, 2026	78.51	78.88	77.44	77.69	76.63	9,295,100
May 28, 2026	79.00	80.20	78.25	78.27	77.21	7,686,200
May 27, 2026	80.02	81.14	78.73	79.48	78.40	7,874,000
May 26, 2026	80.78	81.31	79.95	80.23	79.14	5,696,600
May 22, 2026	80.87	82.34	80.13	81.32	80.21	6,327,100
May 21, 2026	78.99	80.42	76.21	80.07	78.98	8,564,800
May 20, 2026	78.47	80.44	77.25	79.71	78.63	7,404,700
May 19, 2026	79.85	80.36	77.59	78.92	77.85	7,295,300
May 18, 2026	74.20	77.96	74.20	77.72	76.66	8,848,300
May 15, 2026	75.40	76.90	72.38	74.22	73.21	8,952,000
May 14, 2026	74.45	75.75	73.98	75.48	74.45	8,714,800
May 13, 2026	76.68	77.84	74.29	74.34	73.33	13,085,600

Historical stock data.