Download ZTS daily OHLC history, export CSV, and review long-term price data.
Zoetis (ZTS) — OHLC preview (2013-02-01 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 77.46 | 77.85 | 75.88 | 76.17 | — |
| 2026-09-01 | 77.91 | 77.92 | 76.16 | 77.25 | — |
| 2026-08-31 | 77 | 77.19 | 75.63 | 77.1 | — |
| 2026-08-28 | 75.2 | 77.71 | 75.2 | 77.34 | — |
| 2026-08-27 | 76.57 | 76.91 | 74.93 | 75.02 | — |
| 2026-08-27 | 76.57 | 76.91 | 74.93 | 75.02 | — |
| 2026-08-26 | 76.82 | 78.75 | 76.55 | 77.52 | — |
| 2026-08-25 | 76.65 | 77.45 | 75.88 |
| 2026-09-02 | 77.5 | 77.9 | 75.9 | 76.2 | -1.7% |
| 2026-09-01 | 77.9 | 77.9 | 76.2 | 77.3 | -0.8% |
| 2026-08-31 | 77.0 | 77.2 | 75.6 | 77.1 | +0.1% |
| 2026-08-28 | 75.2 | 77.7 | 75.2 | 77.3 | +2.8% |
| 2026-08-27 | 76.6 | 76.9 | 74.9 | 75.0 | -2.0% |
| 2026-08-27 | 76.6 | 76.9 | 74.9 | 75.0 | -2.0% |
| 2026-08-26 | 76.8 | 78.8 | 76.6 | 77.5 | +0.9% |
| 2026-08-25 | 76.7 | 77.5 | 75.9 | 77.3 | +0.8% |
| 2026-08-24 | 77.6 | 78.2 | 76.5 | 77.2 | -0.5% |
| 2026-08-24 | 77.6 | 78.2 | 76.5 | 77.2 | -0.5% |
| 2026-08-21 | 75.3 | 78.6 | 75.2 | 77.7 | +3.2% |
| 2026-08-20 | 76.1 | 77.3 | 75.0 | 75.0 | -1.4% |
| 2026-08-19 | 74.6 | 77.5 | 74.6 | 76.7 | +2.7% |
| 2026-08-18 | 73.8 | 74.5 | 72.9 | 74.0 | +0.3% |
| 2026-08-17 | 73.1 | 73.1 | 71.0 | 73.0 | -0.2% |
| 2026-08-14 | 75.5 | 76.4 | 73.6 | 73.8 | -2.3% |
| 2026-08-13 | 74.1 | 75.8 | 73.0 | 75.8 | +2.4% |
| 2026-08-12 | 74.4 | 74.3 | 72.0 | 73.5 | -1.1% |
| 2026-08-11 | 74.2 | 75.8 | 74.1 | 75.4 | +1.5% |
| 2026-08-10 | 72.4 | 75.0 | 71.5 | 74.8 | +3.4% |
| 2026-08-07 | 77.9 | 79.2 | 72.2 | 72.7 | -6.8% |
| 2026-08-06 | 78.8 | 79.6 | 73.7 | 77.3 | -2.0% |
| 2026-08-05 | 76.1 | 76.7 | 73.0 | 74.4 | -2.2% |
| 2026-08-04 | 76.1 | 76.4 | 75.0 | 76.0 | -0.0% |
| 2026-08-03 | 79.3 | 80.2 | 76.9 | 77.1 | -2.8% |
| 2026-07-31 | 75.6 | 77.5 | 74.9 | 77.3 | +2.2% |
| 2026-07-30 | 77.0 | 77.4 | 75.3 | 76.0 | -1.3% |
| 2026-07-29 | 77.3 | 79.1 | 77.3 | 77.9 | +0.8% |
| 2026-07-28 | 78.3 | 79.4 | 77.3 | 77.5 | -1.0% |
| 2026-07-27 | 76.0 | 77.7 | 75.5 | 76.9 | +1.2% |
| 77.29 |
| — |
| 2026-08-24 | 77.59 | 78.2 | 76.48 | 77.17 | — |
| 2026-08-24 | 77.59 | 78.2 | 76.48 | 77.17 | — |
| 2026-08-21 | 75.29 | 78.59 | 75.18 | 77.73 | — |
| 2026-08-20 | 76.1 | 77.29 | 74.96 | 75.02 | — |
| 2026-08-19 | 74.63 | 77.46 | 74.62 | 76.68 | — |
| 2026-08-18 | 73.75 | 74.48 | 72.88 | 73.96 | — |
| 2026-08-17 | 73.1 | 73.09 | 71 | 72.97 | — |
| 2026-08-14 | 75.52 | 76.36 | 73.62 | 73.79 | — |
| 2026-08-13 | 74.09 | 75.84 | 73.01 | 75.84 | — |
| 2026-08-12 | 74.39 | 74.25 | 72 | 73.54 | — |
| 2026-08-11 | 74.24 | 75.83 | 74.1 | 75.35 | — |
| 2026-08-10 | 72.4 | 74.98 | 71.45 | 74.83 | — |
| 2026-08-07 | 77.92 | 79.24 | 72.19 | 72.66 | — |
| 2026-08-06 | 78.82 | 79.6 | 73.72 | 77.27 | — |
| 2026-08-05 | 76.1 | 76.65 | 72.98 | 74.39 | — |
| 2026-08-04 | 76.05 | 76.42 | 74.99 | 76.04 | — |
| 2026-08-03 | 79.31 | 80.17 | 76.85 | 77.1 | — |
| 2026-07-31 | 75.61 | 77.52 | 74.91 | 77.29 | — |
| 2026-07-30 | 77 | 77.38 | 75.26 | 76.03 | — |
| 2026-07-29 | 77.3 | 79.08 | 77.25 | 77.93 | — |
| 2026-07-28 | 78.29 | 79.43 | 77.28 | 77.51 | — |
| 2026-07-27 | 76.03 | 77.65 | 75.53 | 76.92 | — |