Download ZTS daily OHLC history, export CSV, and review long-term price data.
Zoetis (ZTS) — OHLC preview (2013-02-01 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 77.4 | 78.05 | 75.68 | 76.56 | — |
| 2026-07-16 | 75.42 | 77.42 | 75.39 | 76.91 | — |
| 2026-07-15 | 74.78 | 76.38 | 74.24 | 74.53 | — |
| 2026-07-14 | 74.67 | 74.84 | 73.38 | 74.07 | — |
| 2026-07-13 | 75.9 | 76.5 | 74.53 | 75.39 | — |
| 2026-07-10 | 75.86 | 76.99 | 75.25 | 75.56 | — |
| 2026-07-09 |
| 2026-07-17 | 77.4 | 78.1 | 75.7 | 76.6 | -1.1% |
| 2026-07-16 | 75.4 | 77.4 | 75.4 | 76.9 | +2.0% |
| 2026-07-15 | 74.8 | 76.4 | 74.2 | 74.5 | -0.3% |
| 2026-07-14 | 74.7 | 74.8 | 73.4 | 74.1 | -0.8% |
| 2026-07-13 | 75.9 | 76.5 | 74.5 | 75.4 | -0.7% |
| 2026-07-10 | 75.9 | 77.0 | 75.3 | 75.6 | -0.4% |
| 2026-07-09 | 74.8 | 75.6 | 74.2 | 75.1 | +0.4% |
| 2026-07-08 | 75.5 | 76.1 | 73.8 | 75.1 | -0.5% |
| 2026-07-07 | 76.5 | 78.0 | 75.8 | 76.3 | -0.3% |
| 2026-07-06 | 75.1 | 75.6 | 73.1 | 75.4 | +0.5% |
| 2026-07-02 | 73.3 | 75.1 | 72.9 | 74.8 | +2.1% |
| 2026-07-01 | 72.3 | 74.6 | 72.1 | 72.5 | +0.3% |
| 2026-06-30 | 73.2 | 73.6 | 71.5 | 71.9 | -1.8% |
| 2026-06-29 | 76.8 | 76.9 | 73.1 | 73.3 | -4.7% |
| 2026-06-26 | 76.9 | 77.6 | 75.6 | 76.1 | -1.0% |
| 2026-06-25 | 78.7 | 79.9 | 77.3 | 77.8 | -1.1% |
| 2026-06-24 | 77.8 | 79.1 | 77.5 | 78.2 | +0.5% |
| 2026-06-23 | 76.7 | 78.0 | 76.3 | 76.8 | +0.2% |
| 2026-06-22 | 76.9 | 78.5 | 75.6 | 75.9 | -1.3% |
| 2026-06-18 | 77.7 | 79.1 | 77.3 | 78.7 | +1.3% |
| 2026-06-17 | 78.5 | 80.0 | 76.8 | 77.3 | -1.6% |
| 2026-06-16 | 80.5 | 80.6 | 78.3 | 79.3 | -1.5% |
| 2026-06-15 | 80.8 | 82.0 | 78.9 | 80.0 | -1.1% |
| 2026-06-12 | 82.4 | 82.4 | 79.2 | 79.6 | -3.4% |
| 2026-06-11 | 80.2 | 82.1 | 79.8 | 81.4 | +1.5% |
| 2026-06-10 | 82.4 | 83.0 | 80.8 | 81.3 | -1.3% |
| 2026-06-09 | 79.5 | 82.3 | 79.5 | 82.2 | +3.4% |
| 2026-06-05 | 79.5 | 81.2 | 79.4 | 79.4 | -0.1% |
| 2026-06-04 | 79.4 | 81.6 | 78.6 | 79.5 | +0.2% |
| 2026-06-03 | 76.2 | 78.7 | 75.7 | 77.6 | +1.8% |
| 74.75 |
| 75.56 |
| 74.17 |
| 75.08 |
| — |
| 2026-07-08 | 75.47 | 76.06 | 73.8 | 75.1 | — |
| 2026-07-07 | 76.5 | 77.99 | 75.82 | 76.29 | — |
| 2026-07-06 | 75.06 | 75.64 | 73.06 | 75.42 | — |
| 2026-07-02 | 73.28 | 75.05 | 72.9 | 74.8 | — |
| 2026-07-01 | 72.26 | 74.64 | 72.13 | 72.45 | — |
| 2026-06-30 | 73.17 | 73.56 | 71.47 | 71.86 | — |
| 2026-06-29 | 76.83 | 76.87 | 73.07 | 73.25 | — |
| 2026-06-26 | 76.89 | 77.59 | 75.55 | 76.09 | — |
| 2026-06-25 | 78.71 | 79.9 | 77.26 | 77.82 | — |
| 2026-06-24 | 77.81 | 79.08 | 77.52 | 78.17 | — |
| 2026-06-23 | 76.68 | 77.96 | 76.32 | 76.84 | — |
| 2026-06-22 | 76.88 | 78.46 | 75.64 | 75.89 | — |
| 2026-06-18 | 77.73 | 79.06 | 77.32 | 78.71 | — |
| 2026-06-17 | 78.5 | 80 | 76.8 | 77.26 | — |
| 2026-06-16 | 80.5 | 80.58 | 78.27 | 79.33 | — |
| 2026-06-15 | 80.81 | 82.04 | 78.93 | 79.95 | — |
| 2026-06-12 | 82.35 | 82.35 | 79.17 | 79.57 | — |
| 2026-06-11 | 80.2 | 82.1 | 79.82 | 81.4 | — |
| 2026-06-10 | 82.36 | 82.98 | 80.8 | 81.29 | — |
| 2026-06-09 | 79.51 | 82.32 | 79.46 | 82.2 | — |
| 2026-06-05 | 79.54 | 81.19 | 79.44 | 79.44 | — |
| 2026-06-04 | 79.37 | 81.63 | 78.64 | 79.52 | — |
| 2026-06-03 | 76.22 | 78.74 | 75.65 | 77.59 | — |