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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$165.50$175.001,292,600——
2020-12-30$164.27$173.701,009,000——
2020-12-29$163.12$172.491,188,400——
2020-12-28$162.39$171.711,522,400——
2020-12-24$160.72$169.95417,400——
2020-12-23$159.85$169.031,164,600——
2020-12-22$161.83$171.121,209,200——
2020-12-21$160.84$170.081,463,800——
2020-12-18$163.63$173.033,566,400——
2020-12-17$162.70$172.041,486,800——
2020-12-16$160.62$169.841,440,900——
2020-12-15$161.96$171.261,813,100——
2020-12-14$159.50$168.661,612,900——
2020-12-11$159.53$168.691,264,000——
2020-12-10$158.12$167.201,847,000——
2020-12-09$158.70$167.811,510,400——
2020-12-08$158.99$168.121,593,900——
2020-12-07$158.45$167.551,407,100——
2020-12-04$157.95$167.021,497,100——
2020-12-03$157.07$166.092,308,200——
2020-12-02$158.95$168.081,529,400——
2020-12-01$161.36$170.631,964,400——
2020-11-30$160.38$169.594,533,900——
2020-11-27$161.47$170.74853,300——
2020-11-25$160.19$169.391,981,800——
2020-11-24$161.06$170.312,425,500——
2020-11-23$164.34$173.781,493,100——
2020-11-20$166.20$175.741,217,600——
2020-11-19$166.31$175.861,329,000——
2020-11-18$163.50$172.891,457,800——
2020-11-17$165.43$174.931,214,300——
2020-11-16$165.29$174.781,548,000——
2020-11-13$165.78$175.301,666,600——
2020-11-12$165.19$174.681,182,800——
2020-11-11$164.95$174.421,570,200——
2020-11-10$162.56$171.892,926,600——
2020-11-09$165.20$174.692,325,300——
2020-11-06$169.25$178.972,008,200——
2020-11-05$170.90$180.712,539,300——
2020-11-04$174.35$184.363,403,700——
2020-11-03$163.14$172.511,519,500——
2020-11-02$162.89$172.241,516,600——
2020-10-30$158.55$167.652,078,300——
2020-10-29$161.19$170.451,539,000——
2020-10-28$158.69$167.802,160,700——
2020-10-27$162.47$171.801,851,000——
2020-10-26$160.48$169.691,151,600——
2020-10-23$163.49$172.881,111,200——
2020-10-22$162.38$171.70878,800——
2020-10-21$161.18$170.431,456,700——
2020-10-20$159.69$168.862,145,700——
2020-10-19$159.99$168.971,271,100——
2020-10-16$163.55$172.721,631,000——
2020-10-15$162.99$172.131,363,800——
2020-10-14$163.66$172.841,319,500——
2020-10-13$165.32$174.591,515,800——
2020-10-12$168.55$178.011,582,300——
2020-10-09$165.43$174.711,620,900——
2020-10-08$163.17$172.323,642,400——
2020-10-07$159.91$168.883,591,700——
2020-10-06$161.52$170.581,194,900——
2020-10-05$163.45$172.621,274,600——
2020-10-02$163.55$172.721,042,600——
2020-10-01$164.03$173.231,061,900——
2020-09-30$165.37$174.651,906,700——
2020-09-29$162.48$171.591,046,300——
2020-09-28$161.32$170.372,293,800——
2020-09-25$160.84$169.861,195,900——
2020-09-24$157.98$166.841,415,600——
2020-09-23$159.33$168.271,301,200——
2020-09-22$161.51$170.571,545,000——
2020-09-21$160.97$170.001,170,000——
2020-09-18$160.87$169.892,518,700——
2020-09-17$160.47$169.471,258,100——
2020-09-16$161.25$170.301,721,200——
2020-09-15$162.28$171.381,039,900——
2020-09-14$160.86$169.882,092,000——
2020-09-11$158.59$167.49854,100——
2020-09-10$158.10$166.971,356,800——
2020-09-09$158.91$167.821,408,600——
2020-09-08$153.51$162.121,829,100——
2020-09-04$157.24$166.061,552,500——
2020-09-03$158.80$167.711,794,100——
2020-09-02$165.33$174.601,790,200——
2020-09-01$162.05$171.141,273,100——
2020-08-31$160.10$169.081,392,800——
2020-08-28$160.00$168.98926,000——
2020-08-27$159.61$168.561,121,700——
2020-08-26$159.76$168.721,917,800——
2020-08-25$158.58$167.481,076,100——
2020-08-24$156.76$165.551,721,500——
2020-08-21$158.37$167.251,259,500——
2020-08-20$158.54$167.431,828,500——
2020-08-19$158.58$167.481,076,500——
2020-08-18$160.17$169.161,476,700——
2020-08-17$157.42$166.252,368,000——
2020-08-14$157.05$165.861,780,200——
2020-08-13$158.87$167.781,192,600——
2020-08-12$159.36$168.301,386,500——
2020-08-11$156.93$165.731,136,700——
2020-08-10$158.09$166.961,393,200——
2020-08-07$158.88$167.791,515,700——
2020-08-06$161.33$170.382,068,700——
2020-08-05$157.72$166.571,587,200——
2020-08-04$155.64$164.371,682,300——
2020-08-03$154.51$163.181,902,300——
2020-07-31$151.68$160.192,250,100——
2020-07-30$149.11$157.471,129,300——
2020-07-29$147.59$155.871,059,600——
2020-07-28$145.98$154.172,257,500——
2020-07-27$146.92$155.161,256,700——
2020-07-24$144.22$152.311,214,800——
2020-07-23$144.07$152.151,051,500——
2020-07-22$145.11$153.251,020,900——
2020-07-21$145.01$153.141,659,600——
2020-07-20$145.97$154.161,173,700——
2020-07-17$144.66$152.781,518,100——
2020-07-16$142.94$150.96942,000——
2020-07-15$142.92$150.732,223,200——
2020-07-14$140.40$148.071,163,300——
2020-07-13$138.31$145.861,569,200——
2020-07-10$137.10$144.591,821,100——
2020-07-09$137.68$145.20962,500——
2020-07-08$138.81$146.39932,600——
2020-07-07$138.44$146.001,140,300——
2020-07-06$138.60$146.171,297,800——
2020-07-02$137.66$145.181,307,300——
2020-07-01$137.19$144.681,226,800——
2020-06-30$137.04$144.531,878,800——
2020-06-29$131.98$139.192,126,400——
2020-06-26$132.66$139.912,612,800——
2020-06-25$135.31$142.701,141,700——
2020-06-24$134.30$141.641,701,600——
2020-06-23$138.11$145.65994,900——
2020-06-22$136.94$144.421,107,800——
2020-06-19$137.40$144.902,316,300——
2020-06-18$137.40$144.901,031,500——
2020-06-17$136.79$144.261,455,000——
2020-06-16$136.24$143.681,919,800——
2020-06-15$133.30$140.582,457,900——
2020-06-12$134.07$141.391,638,500——
2020-06-11$131.06$138.222,524,000——
2020-06-10$139.91$147.551,731,100——
2020-06-09$138.80$146.381,622,500——
2020-06-08$141.30$149.021,747,300——
2020-06-05$141.01$148.711,947,800——
2020-06-04$140.52$148.201,524,800——
2020-06-03$142.53$150.311,459,500——
2020-06-02$141.48$149.211,649,100——
2020-06-01$138.34$145.901,413,000——
2020-05-29$139.39$147.002,814,500——
2020-05-28$138.11$145.652,367,800——
2020-05-27$135.64$143.052,287,000——
2020-05-26$130.45$137.582,322,300——
2020-05-22$130.11$137.221,602,400——
2020-05-21$130.33$137.451,413,100——
2020-05-20$133.34$140.622,303,400——
2020-05-19$134.34$141.683,335,300——
2020-05-18$131.42$138.602,762,800——
2020-05-15$127.49$134.452,921,700——
2020-05-14$126.03$132.912,246,800——
2020-05-13$123.03$129.751,879,000——
2020-05-12$124.01$130.781,889,500——
2020-05-11$126.39$133.291,888,300——
2020-05-08$125.47$132.321,617,500——
2020-05-07$124.24$131.033,098,000——
2020-05-06$125.69$132.563,393,900——
2020-05-05$131.30$138.472,445,800——
2020-05-04$127.44$134.401,833,800——
2020-05-01$127.53$134.501,738,300——
2020-04-30$129.31$136.373,075,300——
2020-04-29$125.55$132.412,905,300——
2020-04-28$123.00$129.723,098,400——
2020-04-27$127.42$134.382,202,200——
2020-04-24$125.91$132.791,945,400——
2020-04-23$123.64$130.393,259,300——
2020-04-22$125.81$132.681,943,700——
2020-04-21$124.70$131.512,607,800——
2020-04-20$127.39$134.352,418,600——
2020-04-17$130.72$137.861,977,600——
2020-04-16$127.45$134.412,064,000——
2020-04-15$123.81$130.362,262,900——
2020-04-14$127.82$134.582,508,200——
2020-04-13$122.95$129.463,188,900——
2020-04-09$128.75$135.561,962,300——
2020-04-08$127.25$133.982,478,400——
2020-04-07$126.11$132.783,075,000——
2020-04-06$126.79$133.503,419,900——
2020-04-03$114.61$120.671,701,900——
2020-04-02$116.03$122.172,403,700——
2020-04-01$111.92$117.842,521,000——
2020-03-31$117.69$123.923,956,000——
2020-03-30$116.68$122.852,031,900——
2020-03-27$111.77$117.682,870,100——
2020-03-26$117.91$124.154,159,000——
2020-03-25$108.21$113.944,424,800——
2020-03-24$103.76$109.254,732,500——
2020-03-23$92.66$97.565,405,800——
2020-03-20$100.94$106.286,662,600——
2020-03-19$102.33$107.744,492,600——
2020-03-18$105.82$111.425,218,300——
2020-03-17$111.05$116.935,299,600——
2020-03-16$107.04$112.704,364,700——
2020-03-13$125.48$132.124,073,300——
2020-03-12$120.28$126.645,344,300——
2020-03-11$130.27$137.163,591,500——
2020-03-10$132.72$139.743,265,500——
2020-03-09$129.72$136.582,827,400——
2020-03-06$137.05$144.303,204,200——
2020-03-05$139.56$146.942,472,600——
2020-03-04$143.62$151.223,283,700——
2020-03-03$137.24$144.502,768,200——
2020-03-02$138.91$146.262,881,600——
2020-02-28$133.23$140.284,776,300——
2020-02-27$133.95$141.043,075,200——
2020-02-26$136.15$143.352,562,100——
2020-02-25$134.82$141.952,236,200——
2020-02-24$138.39$145.711,642,000——
2020-02-21$142.23$149.761,754,800——
2020-02-20$143.55$151.151,182,500——
2020-02-19$144.06$151.681,676,600——
2020-02-18$143.65$151.252,461,700——
2020-02-14$144.17$151.801,810,500——
2020-02-13$144.94$152.613,384,500——
2020-02-12$142.98$150.551,830,700——
2020-02-11$144.03$151.652,274,200——
2020-02-10$142.55$150.092,456,000——
2020-02-07$138.90$146.251,780,800——
2020-02-06$138.97$146.322,206,800——
2020-02-05$137.89$145.191,507,600——
2020-02-04$138.97$146.321,839,800——
2020-02-03$135.52$142.692,377,000——
2020-01-31$134.21$141.312,582,300——
2020-01-30$138.03$145.331,735,400——
2020-01-29$138.51$145.841,366,500——
2020-01-28$138.26$145.582,176,500——
2020-01-27$135.96$143.151,656,400——
2020-01-24$136.31$143.522,047,000——
2020-01-23$138.34$145.662,148,500——
2020-01-22$141.50$148.991,888,900——
2020-01-21$141.93$149.444,693,300——
2020-01-17$140.16$147.581,993,200——
2020-01-16$139.24$146.611,822,800——
2020-01-15$138.54$145.661,859,600——
2020-01-14$137.27$144.331,848,800——
2020-01-13$136.51$143.531,797,600——
2020-01-10$135.57$142.541,249,000——
2020-01-09$135.06$142.002,075,400——
2020-01-08$133.29$140.141,766,700——
2020-01-07$133.58$140.451,224,500——
2020-01-06$133.13$139.972,334,100——
2020-01-03$134.16$141.061,274,000——
2020-01-02$134.14$141.031,576,700——