ZTS
ZOETIS INC.
Company · XNYS · US · USD
Market price
$70.27
−$6.10 (-7.99%) · This month
| Date and time | Price |
|---|---|
| Aug 25, 2026, 3:00 PM | $76.37 |
| Aug 25, 2026, 5:00 PM | $76.79 |
| Aug 25, 2026, 7:00 PM | $77.04 |
| Aug 25, 2026, 9:00 PM | $77.38 |
| Aug 25, 2026, 11:00 PM | $77.77 |
| Aug 26, 2026, 1:00 AM | $77.21 |
| Aug 26, 2026, 9:00 AM | $77.80 |
| Aug 26, 2026, 11:00 AM | $77.68 |
| Aug 26, 2026, 1:00 PM | $77.63 |
| Aug 26, 2026, 3:00 PM | $77.78 |
| Aug 26, 2026, 5:00 PM | $77.97 |
| Aug 26, 2026, 7:00 PM | $77.70 |
| Aug 26, 2026, 9:00 PM | $77.84 |
| Aug 26, 2026, 11:00 PM | $77.80 |
| Aug 27, 2026, 9:00 AM | $77.46 |
| Aug 27, 2026, 11:00 AM | $77.19 |
| Aug 27, 2026, 1:00 PM | $76.93 |
| Aug 27, 2026, 3:00 PM | $75.42 |
| Aug 27, 2026, 5:00 PM | $75.30 |
| Aug 27, 2026, 7:00 PM | $75.45 |
| Aug 27, 2026, 9:00 PM | $75.05 |
| Aug 27, 2026, 11:00 PM | $75.28 |
| Aug 28, 2026, 1:00 AM | $75.50 |
| Aug 28, 2026, 9:00 AM | $75.38 |
| Aug 28, 2026, 11:00 AM | $75.51 |
| Aug 28, 2026, 1:00 PM | $75.58 |
| Aug 28, 2026, 3:00 PM | $76.09 |
| Aug 28, 2026, 5:00 PM | $76.63 |
| Aug 28, 2026, 7:00 PM | $77.36 |
| Aug 28, 2026, 9:00 PM | $77.45 |
| Aug 28, 2026, 11:00 PM | $77.67 |
| Aug 31, 2026, 9:00 AM | $77.16 |
| Aug 31, 2026, 11:00 AM | $77.44 |
| Aug 31, 2026, 1:00 PM | $76.85 |
| Aug 31, 2026, 3:00 PM | $76.81 |
| Aug 31, 2026, 5:00 PM | $76.98 |
| Aug 31, 2026, 7:00 PM | $77.02 |
| Aug 31, 2026, 9:00 PM | $76.64 |
| Aug 31, 2026, 11:00 PM | $77.10 |
| Sep 1, 2026, 1:00 AM | $77.20 |
| Sep 1, 2026, 9:00 AM | $77.11 |
| Sep 1, 2026, 11:00 AM | $77.19 |
| Sep 1, 2026, 1:00 PM | $77.52 |
| Sep 1, 2026, 3:00 PM | $77.26 |
| Sep 1, 2026, 5:00 PM | $76.92 |
| Sep 1, 2026, 7:00 PM | $77.04 |
| Sep 1, 2026, 9:00 PM | $77.25 |
| Sep 1, 2026, 11:00 PM | $77.30 |
| Sep 2, 2026, 1:00 AM | $76.95 |
| Sep 2, 2026, 9:00 AM | $77.13 |
| Sep 2, 2026, 11:00 AM | $77.40 |
| Sep 2, 2026, 1:00 PM | $77.50 |
| Sep 2, 2026, 3:00 PM | $77.75 |
| Sep 2, 2026, 5:00 PM | $77.43 |
| Sep 2, 2026, 7:00 PM | $76.84 |
| Sep 2, 2026, 9:00 PM | $76.82 |
| Sep 2, 2026, 11:00 PM | $76.30 |
| Sep 3, 2026, 1:00 AM | $76.33 |
| Sep 3, 2026, 9:00 AM | $76.40 |
| Sep 3, 2026, 11:00 AM | $76.40 |
| Sep 3, 2026, 1:00 PM | $76.98 |
| Sep 3, 2026, 3:00 PM | $75.09 |
| Sep 3, 2026, 5:00 PM | $76.00 |
| Sep 3, 2026, 7:00 PM | $76.53 |
| Sep 3, 2026, 9:00 PM | $76.00 |
| Sep 3, 2026, 11:00 PM | $76.25 |
| Sep 4, 2026, 1:00 AM | $76.28 |
| Sep 4, 2026, 9:00 AM | $75.50 |
| Sep 4, 2026, 11:00 AM | $76.02 |
| Sep 4, 2026, 1:00 PM | $76.14 |
| Sep 4, 2026, 3:00 PM | $75.22 |
| Sep 4, 2026, 5:00 PM | $75.72 |
| Sep 4, 2026, 7:00 PM | $75.55 |
| Sep 4, 2026, 9:00 PM | $75.82 |
| Sep 4, 2026, 11:00 PM | $75.80 |
| Sep 5, 2026, 1:00 AM | $75.84 |
| Sep 8, 2026, 9:00 AM | $75.38 |
| Sep 8, 2026, 11:00 AM | $75.19 |
| Sep 8, 2026, 1:00 PM | $75.21 |
| Sep 8, 2026, 3:00 PM | $74.73 |
| Sep 8, 2026, 5:00 PM | $74.43 |
| Sep 8, 2026, 7:00 PM | $74.06 |
| Sep 8, 2026, 9:00 PM | $73.82 |
| Sep 8, 2026, 11:00 PM | $74.11 |
| Sep 9, 2026, 1:00 AM | $74.20 |
| Sep 9, 2026, 9:00 AM | $73.90 |
| Sep 9, 2026, 11:00 AM | $74.18 |
| Sep 9, 2026, 1:00 PM | $74.19 |
| Sep 9, 2026, 3:00 PM | $73.56 |
| Sep 9, 2026, 5:00 PM | $73.31 |
| Sep 9, 2026, 7:00 PM | $73.40 |
| Sep 9, 2026, 9:00 PM | $73.50 |
| Sep 9, 2026, 11:00 PM | $73.82 |
| Sep 10, 2026, 9:00 AM | $73.77 |
| Sep 10, 2026, 11:00 AM | $73.52 |
| Sep 10, 2026, 1:00 PM | $73.35 |
| Sep 10, 2026, 3:00 PM | $72.53 |
| Sep 10, 2026, 5:00 PM | $73.19 |
| Sep 10, 2026, 7:00 PM | $73.27 |
| Sep 10, 2026, 9:00 PM | $72.86 |
| Sep 10, 2026, 11:00 PM | $72.85 |
| Sep 11, 2026, 9:00 AM | $73.40 |
| Sep 11, 2026, 11:00 AM | $73.22 |
| Sep 11, 2026, 1:00 PM | $73.26 |
| Sep 11, 2026, 3:00 PM | $72.17 |
| Sep 11, 2026, 5:00 PM | $72.71 |
| Sep 11, 2026, 7:00 PM | $72.68 |
| Sep 11, 2026, 9:00 PM | $73.10 |
| Sep 11, 2026, 11:00 PM | $73.12 |
| Sep 12, 2026, 1:00 AM | $73.20 |
| Sep 14, 2026, 9:00 AM | $73.34 |
| Sep 14, 2026, 11:00 AM | $73.61 |
| Sep 14, 2026, 1:00 PM | $73.86 |
| Sep 14, 2026, 3:00 PM | $74.12 |
| Sep 14, 2026, 5:00 PM | $74.15 |
| Sep 14, 2026, 7:00 PM | $73.70 |
| Sep 14, 2026, 9:00 PM | $74.00 |
| Sep 14, 2026, 11:00 PM | $73.25 |
| Sep 15, 2026, 9:00 AM | $73.88 |
| Sep 15, 2026, 11:00 AM | $73.61 |
| Sep 15, 2026, 1:00 PM | $73.62 |
| Sep 15, 2026, 3:00 PM | $73.46 |
| Sep 15, 2026, 5:00 PM | $73.43 |
| Sep 15, 2026, 7:00 PM | $73.46 |
| Sep 15, 2026, 9:00 PM | $73.50 |
| Sep 15, 2026, 11:00 PM | $73.51 |
| Sep 16, 2026, 9:00 AM | $73.48 |
| Sep 16, 2026, 11:00 AM | $73.49 |
| Sep 16, 2026, 1:00 PM | $73.23 |
| Sep 16, 2026, 3:00 PM | $73.53 |
| Sep 16, 2026, 5:00 PM | $73.66 |
| Sep 16, 2026, 7:00 PM | $73.36 |
| Sep 16, 2026, 9:00 PM | $73.00 |
| Sep 16, 2026, 11:00 PM | $73.10 |
| Sep 17, 2026, 9:00 AM | $73.36 |
| Sep 17, 2026, 11:00 AM | $73.20 |
| Sep 17, 2026, 1:00 PM | $73.55 |
| Sep 17, 2026, 3:00 PM | $72.24 |
| Sep 17, 2026, 5:00 PM | $72.59 |
| Sep 17, 2026, 7:00 PM | $72.74 |
| Sep 17, 2026, 9:00 PM | $73.02 |
| Sep 17, 2026, 11:00 PM | $72.89 |
| Sep 18, 2026, 1:00 AM | $73.10 |
| Sep 18, 2026, 9:00 AM | $72.80 |
| Sep 18, 2026, 11:00 AM | $72.85 |
| Sep 18, 2026, 1:00 PM | $72.76 |
| Sep 18, 2026, 3:00 PM | $72.93 |
| Sep 18, 2026, 5:00 PM | $72.65 |
| Sep 18, 2026, 7:00 PM | $72.26 |
| Sep 18, 2026, 9:00 PM | $72.11 |
| Sep 18, 2026, 11:00 PM | $72.00 |
| Sep 19, 2026, 1:00 AM | $71.75 |
| Sep 21, 2026, 9:00 AM | $71.60 |
| Sep 21, 2026, 11:00 AM | $71.90 |
| Sep 21, 2026, 1:00 PM | $71.78 |
| Sep 21, 2026, 3:00 PM | $71.08 |
| Sep 21, 2026, 5:00 PM | $71.44 |
| Sep 21, 2026, 7:00 PM | $71.63 |
| Sep 21, 2026, 9:00 PM | $71.18 |
| Sep 21, 2026, 11:00 PM | $71.70 |
| Sep 22, 2026, 1:00 AM | $71.60 |
| Sep 22, 2026, 9:00 AM | $71.55 |
| Sep 22, 2026, 11:00 AM | $71.66 |
| Sep 22, 2026, 1:00 PM | $71.76 |
| Sep 22, 2026, 3:00 PM | $71.89 |
| Sep 22, 2026, 5:00 PM | $72.61 |
| Sep 22, 2026, 7:00 PM | $72.91 |
| Sep 22, 2026, 9:00 PM | $72.96 |
| Sep 22, 2026, 11:00 PM | $72.46 |
| Sep 23, 2026, 1:00 AM | $72.85 |
| Sep 23, 2026, 9:00 AM | $73.00 |
| Sep 23, 2026, 11:00 AM | $73.00 |
| Sep 23, 2026, 1:00 PM | $72.65 |
| Sep 23, 2026, 3:00 PM | $72.00 |
| Sep 23, 2026, 5:00 PM | $72.06 |
| Sep 23, 2026, 7:00 PM | $71.73 |
| Sep 23, 2026, 9:00 PM | $71.85 |
| Sep 23, 2026, 11:00 PM | $71.76 |
| Sep 24, 2026, 1:00 AM | $71.66 |
| Sep 24, 2026, 9:00 AM | $72.04 |
| Sep 24, 2026, 11:00 AM | $71.84 |
| Sep 24, 2026, 1:00 PM | $72.39 |
| Sep 24, 2026, 3:00 PM | $70.77 |
| Sep 24, 2026, 5:00 PM | $70.44 |
| Sep 24, 2026, 7:00 PM | $70.02 |
| Sep 24, 2026, 8:00 PM | $70.27 |
- Period change
- -7.99%
- Period low
- $70.02
- Period high
- $77.97
- Observations
- 186
- Updated
- Sep 24, 2026, 8:00 PM
About ZOETIS INC.
Zoetis sells anti-infectives, vaccines, parasiticides, diagnostics, and other health products for animals. The firm earns roughly 35% of total revenue from production animals (cattle, pigs, poultry, and so on) and nearly 65% from companion animal (dogs, horses, cats) products. Its US business is skewed even more heavily toward companion animals, while its international business is slightly skewed toward production animals. The firm has the largest market share in the industry and was previously Pfizer's animal health unit.
Company websiteClassifications
- Biotechnology · Biotech
- Pharmaceuticals · Pharma
- Healthcare
Market details
- Type
- Company
- Market
- XNYS
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- $29,475,239,530.66
- Employees
- 14.5K