NYSE:ZTS | Historical Stock Price | Zoetis Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-02-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$26.98$42.88$68.16$108.34$172.20$273.702013-02-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$32.69$32.892,270,400——
2013-12-30$32.67$32.871,803,600——
2013-12-27$32.67$32.871,322,400——
2013-12-26$32.59$32.791,504,700——
2013-12-24$32.37$32.57624,300——
2013-12-23$32.37$32.572,219,800——
2013-12-20$32.38$32.583,681,000——
2013-12-19$32.31$32.513,447,300——
2013-12-18$32.17$32.373,684,400——
2013-12-17$31.64$31.842,629,700——
2013-12-16$32.00$32.202,635,600——
2013-12-13$31.58$31.783,286,500——
2013-12-12$31.17$31.363,603,500——
2013-12-11$31.09$31.284,436,300——
2013-12-10$31.36$31.552,941,900——
2013-12-09$31.75$31.953,073,800——
2013-12-06$31.54$31.743,263,700——
2013-12-05$31.44$31.646,498,000——
2013-12-04$31.21$31.403,196,400——
2013-12-03$31.09$31.285,514,800——
2013-12-02$31.15$31.344,065,200——
2013-11-29$31.15$31.341,058,600——
2013-11-27$31.28$31.471,783,200——
2013-11-26$31.42$31.624,398,400——
2013-11-25$31.29$31.484,719,800——
2013-11-22$31.36$31.553,850,500——
2013-11-21$31.58$31.784,425,000——
2013-11-20$31.37$31.562,374,400——
2013-11-19$31.42$31.622,571,200——
2013-11-18$31.62$31.822,927,500——
2013-11-15$31.81$32.013,601,700——
2013-11-14$31.68$31.882,945,000——
2013-11-13$31.72$31.924,179,800——
2013-11-12$31.84$32.043,204,200——
2013-11-11$31.77$31.973,078,700——
2013-11-08$31.59$31.794,664,000——
2013-11-07$31.04$31.235,204,600——
2013-11-06$31.27$31.466,722,800——
2013-11-05$31.69$31.896,642,200——
2013-11-04$31.93$32.133,838,900——
2013-11-01$31.84$32.045,890,500——
2013-10-31$31.66$31.864,241,700——
2013-10-30$32.06$32.264,398,600——
2013-10-29$32.03$32.162,912,000——
2013-10-28$31.98$32.113,636,400——
2013-10-25$32.47$32.611,480,800——
2013-10-24$32.74$32.882,351,500——
2013-10-23$32.60$32.742,817,700——
2013-10-22$32.51$32.653,084,600——
2013-10-21$32.77$32.912,677,800——
2013-10-18$33.22$33.363,979,400——
2013-10-17$33.03$33.172,891,500——
2013-10-16$32.89$33.033,625,900——
2013-10-15$32.07$32.202,326,600——
2013-10-14$32.29$32.422,527,800——
2013-10-11$32.40$32.536,164,800——
2013-10-10$32.36$32.494,397,600——
2013-10-09$31.43$31.563,379,900——
2013-10-08$31.53$31.664,152,500——
2013-10-07$31.93$32.064,420,200——
2013-10-04$32.05$32.185,795,500——
2013-10-03$31.48$31.612,520,500——
2013-10-02$32.00$32.133,071,500——
2013-10-01$31.78$31.913,263,200——
2013-09-30$31.12$31.252,890,400——
2013-09-27$31.15$31.282,391,000——
2013-09-26$31.58$31.712,289,100——
2013-09-25$31.06$31.193,165,800——
2013-09-24$31.48$31.612,212,100——
2013-09-23$31.58$31.713,322,100——
2013-09-20$32.19$32.3211,372,300——
2013-09-19$32.51$32.654,128,700——
2013-09-18$32.72$32.863,913,200——
2013-09-17$32.38$32.514,616,300——
2013-09-16$31.85$31.987,069,200——
2013-09-13$31.05$31.183,087,300——
2013-09-12$31.08$31.212,881,300——
2013-09-11$31.33$31.466,367,900——
2013-09-10$30.95$31.085,024,400——
2013-09-09$30.59$30.722,723,800——
2013-09-06$30.61$30.745,245,900——
2013-09-05$30.33$30.465,688,100——
2013-09-04$29.69$29.813,187,200——
2013-09-03$29.43$29.552,052,100——
2013-08-30$29.15$29.272,296,300——
2013-08-29$29.47$29.591,590,600——
2013-08-28$29.57$29.697,067,300——
2013-08-27$29.20$29.328,103,500——
2013-08-26$29.80$29.927,179,000——
2013-08-23$30.20$30.332,531,600——
2013-08-22$29.87$29.993,030,800——
2013-08-21$29.85$29.973,531,400——
2013-08-20$30.23$30.363,804,100——
2013-08-19$29.87$29.992,480,600——
2013-08-16$30.00$30.123,678,800——
2013-08-15$30.02$30.155,818,900——
2013-08-14$30.14$30.273,858,200——
2013-08-13$30.45$30.583,116,200——
2013-08-12$30.33$30.465,793,700——
2013-08-09$30.91$31.042,784,100——
2013-08-08$31.24$31.377,161,900——
2013-08-07$31.24$31.375,920,100——
2013-08-06$31.13$31.2612,471,200——
2013-08-05$31.25$31.387,283,300——
2013-08-02$30.94$31.075,187,500——
2013-08-01$30.16$30.298,105,500——
2013-07-31$29.81$29.935,375,100——
2013-07-30$30.04$30.174,630,100——
2013-07-29$30.09$30.154,123,600——
2013-07-26$30.43$30.495,051,600——
2013-07-25$30.52$30.585,472,900——
2013-07-24$29.90$29.964,890,100——
2013-07-23$30.06$30.125,091,800——
2013-07-22$30.27$30.334,255,800——
2013-07-19$30.24$30.308,946,200——
2013-07-18$30.82$30.884,053,700——
2013-07-17$30.99$31.053,545,800——
2013-07-16$31.16$31.224,301,200——
2013-07-15$31.58$31.644,201,900——
2013-07-12$31.35$31.415,429,400——
2013-07-11$30.92$30.984,486,900——
2013-07-10$31.04$31.106,506,200——
2013-07-09$30.98$31.048,704,800——
2013-07-08$30.94$31.0015,675,100——
2013-07-05$30.17$30.2310,819,200——
2013-07-03$29.28$29.3412,930,000——
2013-07-02$29.70$29.7611,157,300——
2013-07-01$30.61$30.6717,601,000——
2013-06-28$30.89$30.9519,415,100——
2013-06-27$30.87$30.9316,734,600——
2013-06-26$30.97$31.0323,779,700——
2013-06-25$31.49$31.5513,511,100——
2013-06-24$30.38$30.4440,766,000——
2013-06-21$30.60$30.6633,694,200——
2013-06-20$30.19$30.2514,938,500——
2013-06-19$31.00$31.0623,483,400——
2013-06-18$31.18$31.2424,286,200——
2013-06-17$30.96$31.0226,785,600——
2013-06-14$30.80$30.8610,665,000——
2013-06-13$31.17$31.235,849,800——
2013-06-12$31.53$31.597,648,500——
2013-06-11$31.70$31.766,367,500——
2013-06-10$32.01$32.074,992,100——
2013-06-07$31.50$31.565,134,200——
2013-06-06$32.08$32.142,918,200——
2013-06-05$32.17$32.233,522,300——
2013-06-04$32.40$32.464,513,400——
2013-06-03$32.75$32.823,398,000——
2013-05-31$32.00$32.066,512,400——
2013-05-30$32.24$32.303,934,100——
2013-05-29$32.95$33.023,095,700——
2013-05-28$34.26$34.334,960,300——
2013-05-24$33.46$33.535,911,600——
2013-05-23$32.84$32.919,008,500——
2013-05-22$33.55$33.6226,006,000——
2013-05-21$33.04$33.111,692,400——
2013-05-20$33.71$33.78735,700——
2013-05-17$33.90$33.97962,200——
2013-05-16$33.39$33.461,278,700——
2013-05-15$32.79$32.86563,200——
2013-05-14$33.08$33.15872,300——
2013-05-13$33.04$33.11438,700——
2013-05-10$33.18$33.25534,100——
2013-05-09$33.55$33.62977,200——
2013-05-08$33.26$33.331,034,100——
2013-05-07$32.88$32.95700,700——
2013-05-06$32.94$33.01503,700——
2013-05-03$33.21$33.28998,400——
2013-05-02$33.28$33.35696,300——
2013-05-01$33.39$33.461,393,100——
2013-04-30$33.02$33.093,390,300——
2013-04-29$32.66$32.731,711,600——
2013-04-26$32.64$32.641,421,800——
2013-04-25$31.55$31.551,520,600——
2013-04-24$30.62$30.624,149,300——
2013-04-23$31.70$31.702,731,700——
2013-04-22$32.66$32.66922,100——
2013-04-19$32.71$32.712,159,300——
2013-04-18$32.47$32.47799,900——
2013-04-17$32.89$32.893,140,500——
2013-04-16$33.21$33.212,271,200——
2013-04-15$32.24$32.24839,500——
2013-04-12$33.23$33.23723,500——
2013-04-11$33.16$33.161,826,600——
2013-04-10$33.15$33.15969,500——
2013-04-09$33.44$33.442,004,400——
2013-04-08$32.92$32.921,965,200——
2013-04-05$31.96$31.963,963,500——
2013-04-04$31.84$31.841,946,400——
2013-04-03$32.53$32.531,409,700——
2013-04-02$32.55$32.55712,200——
2013-04-01$32.59$32.591,466,300——
2013-03-28$33.40$33.407,434,900——
2013-03-27$32.74$32.741,896,800——
2013-03-26$32.51$32.511,396,500——
2013-03-25$32.46$32.461,324,600——
2013-03-22$33.12$33.12763,300——
2013-03-21$33.47$33.47514,500——
2013-03-20$33.51$33.511,944,000——
2013-03-19$32.80$32.801,336,200——
2013-03-18$32.84$32.842,372,000——
2013-03-15$33.44$33.442,692,100——
2013-03-14$34.64$34.641,865,200——
2013-03-13$34.00$34.002,240,800——
2013-03-12$33.82$33.821,557,600——
2013-03-11$34.18$34.181,729,400——
2013-03-08$34.09$34.091,541,100——
2013-03-07$34.56$34.561,320,000——
2013-03-06$33.85$33.85802,000——
2013-03-05$34.29$34.291,413,400——
2013-03-04$34.35$34.35865,400——
2013-03-01$34.60$34.602,334,000——
2013-02-28$33.45$33.452,991,400——
2013-02-27$32.32$32.321,343,600——
2013-02-26$32.04$32.041,048,700——
2013-02-25$32.07$32.07818,900——
2013-02-22$32.59$32.59954,500——
2013-02-21$32.56$32.563,242,300——
2013-02-20$32.72$32.721,842,900——
2013-02-19$33.84$33.841,206,900——
2013-02-15$33.98$33.985,415,400——
2013-02-14$33.27$33.272,954,500——
2013-02-13$33.55$33.551,269,700——
2013-02-12$33.74$33.741,637,300——
2013-02-11$33.26$33.261,487,200——
2013-02-08$33.05$33.052,599,300——
2013-02-07$32.00$32.003,800,800——
2013-02-06$31.03$31.032,126,100——
2013-02-05$31.04$31.045,013,200——
2013-02-04$31.02$31.027,695,400——
2013-02-01$31.01$31.0166,789,100——