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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$132.35$139.151,128,600——
2019-12-30$132.21$139.01942,000——
2019-12-27$133.25$140.101,296,100——
2019-12-26$133.03$139.87929,400——
2019-12-24$132.92$139.75442,500——
2019-12-23$132.37$139.171,632,300——
2019-12-20$132.68$139.505,320,300——
2019-12-19$128.74$135.362,055,700——
2019-12-18$126.99$133.522,754,200——
2019-12-17$127.10$133.631,994,800——
2019-12-16$126.46$132.961,391,100——
2019-12-13$124.45$130.851,130,100——
2019-12-12$124.33$130.722,041,800——
2019-12-11$123.56$129.911,803,000——
2019-12-10$122.78$129.092,047,000——
2019-12-09$121.23$127.461,570,800——
2019-12-06$121.72$127.982,387,200——
2019-12-05$120.11$126.282,771,100——
2019-12-04$119.74$125.892,566,500——
2019-12-03$120.53$126.722,115,200——
2019-12-02$119.91$126.072,050,400——
2019-11-29$120.52$126.711,064,400——
2019-11-27$121.63$127.881,443,300——
2019-11-26$121.89$128.153,688,700——
2019-11-25$120.61$126.811,774,400——
2019-11-22$119.81$125.971,627,700——
2019-11-21$120.22$126.401,654,500——
2019-11-20$119.56$125.702,142,900——
2019-11-19$120.33$126.512,349,500——
2019-11-18$118.80$124.913,023,100——
2019-11-15$117.92$123.983,429,200——
2019-11-14$116.25$122.221,958,500——
2019-11-13$116.45$122.442,452,600——
2019-11-12$117.20$123.222,131,400——
2019-11-11$117.03$123.042,035,200——
2019-11-08$117.86$123.923,818,900——
2019-11-07$121.03$127.253,945,400——
2019-11-06$121.47$127.713,509,800——
2019-11-05$120.25$126.434,492,000——
2019-11-04$124.76$131.171,918,800——
2019-11-01$125.34$131.782,466,200——
2019-10-31$127.92$134.491,905,300——
2019-10-30$127.60$134.162,042,500——
2019-10-29$126.16$132.641,683,700——
2019-10-28$125.13$131.561,441,800——
2019-10-25$124.36$130.751,561,000——
2019-10-24$122.95$129.272,195,800——
2019-10-23$121.80$128.062,831,700——
2019-10-22$122.81$129.122,273,800——
2019-10-21$126.45$132.951,639,300——
2019-10-18$128.12$134.532,451,400——
2019-10-17$128.47$134.901,494,700——
2019-10-16$127.93$134.331,633,200——
2019-10-15$128.71$135.152,006,500——
2019-10-14$126.59$132.931,810,100——
2019-10-11$128.47$134.902,310,900——
2019-10-10$127.41$133.791,890,600——
2019-10-09$126.43$132.761,464,200——
2019-10-08$125.38$131.661,621,200——
2019-10-07$126.07$132.381,007,300——
2019-10-04$127.05$133.411,468,400——
2019-10-03$124.28$130.501,590,400——
2019-10-02$122.29$128.411,743,300——
2019-10-01$125.12$131.381,542,300——
2019-09-30$124.59$130.831,859,200——
2019-09-27$123.90$130.101,664,000——
2019-09-26$126.06$132.371,870,800——
2019-09-25$124.78$131.031,196,000——
2019-09-24$125.05$131.311,843,800——
2019-09-23$125.08$131.341,574,800——
2019-09-20$125.62$131.912,572,300——
2019-09-19$124.27$130.491,424,200——
2019-09-18$123.24$129.411,673,800——
2019-09-17$122.42$128.552,182,300——
2019-09-16$119.64$125.632,651,000——
2019-09-13$121.02$127.083,116,200——
2019-09-12$121.69$127.782,444,800——
2019-09-11$120.70$126.743,365,700——
2019-09-10$123.03$129.193,089,400——
2019-09-09$126.66$133.002,601,600——
2019-09-06$128.43$134.861,698,200——
2019-09-05$128.07$134.481,721,400——
2019-09-04$127.59$133.981,953,900——
2019-09-03$127.04$133.401,887,400——
2019-08-30$126.42$132.751,601,200——
2019-08-29$126.68$133.021,498,800——
2019-08-28$125.77$132.061,110,400——
2019-08-27$125.24$131.512,394,900——
2019-08-26$126.20$132.521,267,400——
2019-08-23$123.07$129.232,321,400——
2019-08-22$126.64$132.982,397,900——
2019-08-21$127.64$134.031,875,000——
2019-08-20$126.05$132.361,657,100——
2019-08-19$126.75$133.091,137,000——
2019-08-16$125.37$131.641,209,700——
2019-08-15$123.68$129.871,650,300——
2019-08-14$121.79$127.891,875,200——
2019-08-13$124.70$130.941,784,700——
2019-08-12$123.96$130.161,291,500——
2019-08-09$125.07$131.331,658,000——
2019-08-08$124.11$130.322,295,000——
2019-08-07$120.89$126.942,659,000——
2019-08-06$121.17$127.234,042,200——
2019-08-05$112.57$118.203,488,100——
2019-08-02$116.36$122.182,227,000——
2019-08-01$115.70$121.492,101,200——
2019-07-31$114.89$120.642,099,800——
2019-07-30$115.79$121.591,380,800——
2019-07-29$115.55$121.331,541,500——
2019-07-26$115.11$120.871,574,100——
2019-07-25$114.65$120.391,174,500——
2019-07-24$115.44$121.221,581,200——
2019-07-23$115.94$121.741,209,600——
2019-07-22$115.94$121.743,063,400——
2019-07-19$114.09$119.801,839,000——
2019-07-18$114.94$120.691,177,700——
2019-07-17$113.68$119.201,930,300——
2019-07-16$113.48$118.991,214,600——
2019-07-15$113.57$119.081,255,200——
2019-07-12$113.31$118.811,473,400——
2019-07-11$114.35$119.901,588,000——
2019-07-10$114.57$120.131,763,700——
2019-07-09$113.26$118.762,722,000——
2019-07-08$114.10$119.641,267,300——
2019-07-05$114.18$119.721,762,400——
2019-07-03$115.34$120.941,052,000——
2019-07-02$114.59$120.151,568,100——
2019-07-01$113.57$119.081,470,700——
2019-06-28$113.49$119.002,414,100——
2019-06-27$112.76$118.231,348,800——
2019-06-26$113.05$118.541,743,100——
2019-06-25$113.86$119.391,669,200——
2019-06-24$113.47$118.981,875,700——
2019-06-21$112.88$118.363,468,800——
2019-06-20$112.97$118.453,083,300——
2019-06-19$114.28$119.832,026,700——
2019-06-18$113.38$118.882,572,900——
2019-06-17$110.81$116.191,726,700——
2019-06-14$110.79$116.171,790,100——
2019-06-13$110.03$115.371,790,000——
2019-06-12$111.44$116.851,907,300——
2019-06-11$110.16$115.511,706,300——
2019-06-10$110.22$115.572,730,000——
2019-06-07$110.06$115.401,964,800——
2019-06-06$108.89$114.183,123,400——
2019-06-05$108.50$113.773,224,100——
2019-06-04$108.12$113.373,712,100——
2019-06-03$103.95$109.003,397,100——
2019-05-31$101.05$105.951,642,100——
2019-05-30$102.33$107.301,281,800——
2019-05-29$101.15$106.061,883,100——
2019-05-28$102.02$106.974,303,700——
2019-05-24$102.40$107.371,266,700——
2019-05-23$102.89$107.881,726,200——
2019-05-22$102.94$107.941,059,200——
2019-05-21$102.38$107.351,166,700——
2019-05-20$102.22$107.181,665,000——
2019-05-17$101.97$106.922,042,100——
2019-05-16$102.93$107.931,929,800——
2019-05-15$101.84$106.781,459,500——
2019-05-14$101.25$106.161,711,700——
2019-05-13$101.35$106.271,754,400——
2019-05-10$102.29$107.251,885,800——
2019-05-09$101.67$106.601,517,100——
2019-05-08$101.86$106.801,367,600——
2019-05-07$101.37$106.291,673,400——
2019-05-06$103.33$108.351,301,000——
2019-05-03$103.75$108.791,965,200——
2019-05-02$103.15$108.162,003,600——
2019-05-01$101.79$106.732,095,100——
2019-04-30$101.84$106.782,356,400——
2019-04-29$101.26$106.173,445,100——
2019-04-26$103.35$108.372,035,400——
2019-04-25$101.83$106.771,494,200——
2019-04-24$101.10$106.012,196,400——
2019-04-23$101.97$106.922,716,900——
2019-04-22$100.12$104.982,058,500——
2019-04-18$99.03$103.843,420,400——
2019-04-17$97.98$102.742,142,500——
2019-04-16$99.17$103.812,014,200——
2019-04-15$101.26$106.001,680,400——
2019-04-12$101.67$106.431,829,000——
2019-04-11$101.06$105.791,062,700——
2019-04-10$101.33$106.071,566,700——
2019-04-09$101.46$106.211,657,100——
2019-04-08$102.23$107.011,909,500——
2019-04-05$102.12$106.901,865,700——
2019-04-04$101.98$106.752,475,500——
2019-04-03$102.12$106.901,737,000——
2019-04-02$102.04$106.821,737,900——
2019-04-01$101.54$106.292,659,700——
2019-03-29$100.67$105.382,323,000——
2019-03-28$99.39$104.042,278,700——
2019-03-27$98.52$103.131,487,300——
2019-03-26$98.82$103.441,795,400——
2019-03-25$97.93$102.511,402,400——
2019-03-22$97.93$102.511,489,200——
2019-03-21$99.64$104.301,658,900——
2019-03-20$98.50$103.111,592,000——
2019-03-19$98.72$103.341,903,400——
2019-03-18$97.77$102.352,144,100——
2019-03-15$96.91$101.452,904,400——
2019-03-14$96.20$100.701,751,500——
2019-03-13$96.93$101.472,665,100——
2019-03-12$95.75$100.232,433,700——
2019-03-11$94.73$99.162,902,100——
2019-03-08$92.41$96.732,412,800——
2019-03-07$92.55$96.884,092,500——
2019-03-06$94.17$98.582,113,000——
2019-03-05$95.78$100.262,541,000——
2019-03-04$95.87$100.362,749,600——
2019-03-01$95.75$100.232,069,300——
2019-02-28$94.23$98.642,253,400——
2019-02-27$93.80$98.191,535,100——
2019-02-26$93.49$97.871,829,400——
2019-02-25$94.39$98.811,295,500——
2019-02-22$94.61$99.041,851,900——
2019-02-21$93.47$97.841,903,700——
2019-02-20$94.39$98.812,165,700——
2019-02-19$94.91$99.352,251,400——
2019-02-15$95.37$99.833,308,200——
2019-02-14$93.26$97.625,438,200——
2019-02-13$88.25$92.383,698,700——
2019-02-12$87.51$91.612,626,400——
2019-02-11$86.27$90.313,361,100——
2019-02-08$86.83$90.892,082,700——
2019-02-07$86.21$90.241,594,400——
2019-02-06$87.58$91.681,968,900——
2019-02-05$87.37$91.463,263,200——
2019-02-04$86.97$91.041,977,000——
2019-02-01$87.14$91.222,111,900——
2019-01-31$86.16$90.192,620,000——
2019-01-30$85.09$89.072,097,300——
2019-01-29$84.41$88.361,842,100——
2019-01-28$83.65$87.562,471,800——
2019-01-25$84.69$88.654,021,400——
2019-01-24$83.66$87.582,883,600——
2019-01-23$83.69$87.612,073,800——
2019-01-22$84.09$88.032,782,900——
2019-01-18$84.59$88.553,059,000——
2019-01-17$84.25$88.192,711,400——
2019-01-16$83.21$86.933,880,600——
2019-01-15$84.81$88.602,277,900——
2019-01-14$84.50$88.281,592,700——
2019-01-11$86.06$89.911,393,900——
2019-01-10$85.90$89.741,837,500——
2019-01-09$86.23$90.093,158,400——
2019-01-08$86.54$90.412,250,300——
2019-01-07$85.27$89.082,360,800——
2019-01-04$84.76$88.553,383,500——
2019-01-03$81.56$85.212,390,900——
2019-01-02$84.48$88.262,665,600——