If you invested $1000 in Zoetis Inc. (0M3Q.L) since IPO date, it would be worth $1,301.33 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $428.51, while $1000 invested 1 year ago would be worth $491.71. This corresponds to total returns of 30.13%, -57.15%, -50.83%, respectively, with annualized returns of 3.17%, -15.58%, -50.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 78.97 | 76.58 | 76.58 | 79.1 | 76.44 | 8,861 |
| June 18, 2026 | 77.86 | 78.03 | 78.03 | 78.82 | 76.49 | 5,411 |
| June 17, 2026 | 79.54 | 77.5 | 77.5 | 79.91 | 77.3 | 11,046 |
| June 16, 2026 | 79.96 | 78.58 | 78.58 | 81 | 78.38 | 13,391 |
| June 15, 2026 | 80.5 | 81.06 | 81.06 | 82.01 | 76.05 | 30,654 |
| June 12, 2026 | 81.45 | 80.2 | 80.2 | 82.4 | 79.16 | 8,771 |
| June 11, 2026 | 81.18 | 81.76 | 81.76 | 83.01 | 79.86 | 11,002 |
| June 10, 2026 | 81.7 | 81.68 | 81.68 | 83 | 81.08 | 1,889 |
| June 09, 2026 | 78.79 | 81.56 | 81.56 | 82.29 | 78.42 | 88,016 |
| June 08, 2026 | 79.52 | 78.24 | 78.24 | 80.6 | 77.63 | 7,819 |
| June 05, 2026 | 79.96 | 80.48 | 80.48 | 81.55 | 79.53 | 8,204 |
| June 04, 2026 | 78.18 | 79.42 | 79.42 | 81.71 | 75 | 11,431 |
| June 03, 2026 | 76.5 | 76.85 | 76.85 | 78.08 | 75.73 | 19,327 |
| June 02, 2026 | 77.56 | 76.16 | 76.16 | 78.52 | 75 | 12,821 |
| June 01, 2026 | 77.8 | 78.1 | 78.1 | 78.5 | 76.63 | 8,565 |
| May 29, 2026 | 78.45 | 77.69 | 77.69 | 79.49 | 77.47 | 5,281 |
| May 28, 2026 | 80.02 | 79.14 | 79.14 | 80.12 | 78.64 | 4,515 |
| May 27, 2026 | 80.44 | 79.86 | 79.86 | 82.26 | 78.81 | 19,825 |
| May 26, 2026 | 81.85 | 80.8 | 80.8 | 83 | 80.02 | 25,105 |
| May 22, 2026 | 80.3 | 81.33 | 81.33 | 82.33 | 77.73 | 11,852 |
| May 21, 2026 | 80.09 | 79.79 | 79.79 | 81.61 | 76.21 | 8,427 |
| May 20, 2026 | 78.91 | 79.37 | 79.37 | 80.54 | 72.55 | 5,708 |
| May 19, 2026 | 78.71 | 78.88 | 78.88 | 80.98 | 77.62 | 6,999 |
| May 18, 2026 | 74.41 | 77.36 | 77.36 | 77.54 | 74.16 | 18,418 |
| May 15, 2026 | 75.58 | 74.1 | 74.1 | 76.87 | 74.04 | 17,599 |
| May 14, 2026 | 74.74 | 74.46 | 74.46 | 75.75 | 74.12 | 11,758 |
| May 13, 2026 | 77.55 | 75.5 | 75.5 | 78.88 | 74.9 | 20,859 |
| May 12, 2026 | 77.08 | 77.48 | 77.48 | 79.4 | 75.12 | 22,057 |
| May 11, 2026 | 83.1 | 76.84 | 76.84 | 85 | 76.6 | 46,286 |
| May 08, 2026 | 87.45 | 82 | 82 | 89.15 | 81.12 | 33,235 |
| May 07, 2026 | 111 | 88.63 | 88.63 | 114.3 | 85.36 | 64,494 |
| May 06, 2026 | 112.57 | 111.54 | 111.54 | 115.07 | 111.11 | 4,290 |
| May 05, 2026 | 113.25 | 112.72 | 112.72 | 114.23 | 111 | 7,617 |
| May 01, 2026 | 115.6 | 114.33 | 114.33 | 117.92 | 114.13 | 439 |
| April 30, 2026 | 114.2 | 114.39 | 114.39 | 116 | 113 | 1,902 |
| April 29, 2026 | 116.68 | 113.64 | 113.64 | 118.3 | 113.5 | 6,280 |
| April 28, 2026 | 117.45 | 117.66 | 117.66 | 120.15 | 116.88 | 873 |
| April 27, 2026 | 117.36 | 117.92 | 117.92 | 119.49 | 115.7 | 1,162 |
| April 24, 2026 | 117.34 | 116.43 | 116.43 | 118.37 | 115.4 | 6,063 |
| April 23, 2026 | 118.75 | 115.01 | 115.01 | 118.75 | 115.01 | 2,265 |
| April 22, 2026 | 120.15 | 116.92 | 116.92 | 120.79 | 115 | 1,997 |
| April 21, 2026 | 124.99 | 120.18 | 120.18 | 125.87 | 119 | 919 |
| April 20, 2026 | 120.36 | 122.87 | 122.87 | 123.1 | 120.36 | 1,981 |
| April 17, 2026 | 120.15 | 122.05 | 122.05 | 122.93 | 117.63 | 4,919 |
| April 16, 2026 | 120.76 | 119.54 | 119.54 | 122.64 | 119.33 | 2,980 |
| April 15, 2026 | 122.19 | 121.15 | 121.15 | 122.55 | 120.36 | 2,899 |
| April 14, 2026 | 119.05 | 121.22 | 121.22 | 121.33 | 118.56 | 4,910 |
| April 13, 2026 | 118 | 117.94 | 117.94 | 120.37 | 115.46 | 8,278 |
| April 10, 2026 | 120.4 | 117.66 | 117.66 | 121.4 | 117.26 | 2,225 |
| April 09, 2026 | 118.67 | 120.13 | 120.13 | 120.25 | 117.43 | 1,810 |
| April 08, 2026 | 118.05 | 119.5 | 119.5 | 121 | 117.5 | 2,430 |
| April 07, 2026 | 118 | 117.17 | 117.17 | 118.25 | 114.18 | 1,206 |
| April 02, 2026 | 116.74 | 117.47 | 117.47 | 118.05 | 115.22 | 692 |
| April 01, 2026 | 118.77 | 117.37 | 117.37 | 119 | 117.37 | 833 |
| March 31, 2026 | 118.73 | 117.64 | 117.64 | 118.73 | 115.82 | 3,776 |
| March 30, 2026 | 112.51 | 115.73 | 115.73 | 116.28 | 112.51 | 10,403 |
| March 27, 2026 | 115.85 | 113.99 | 113.99 | 117.56 | 113.87 | 4,906 |
| March 26, 2026 | 115.94 | 117.45 | 117.87 | 118.46 | 114.96 | 569 |
| March 25, 2026 | 118.17 | 116.75 | 116.75 | 118.17 | 115.36 | 1,009 |
| March 24, 2026 | 115.23 | 116.34 | 116.92 | 118.48 | 113.44 | 2,114 |