Zoetis Inc. (ZTS) NYSE

76.39

-1.17(-1.51%)

Updated at June 02 04:00PM

Currency In USD

ZTS Historical Return

If you invested $1000 in Zoetis Inc. (ZTS) 10 years ago, it would be worth $1,723.99 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $460.21, while $1000 invested 1 year ago would be worth $453.54. This corresponds to total returns of 72.4%, -53.98%, -54.65%, respectively, with annualized returns of 5.59%, -14.37%, -54.65%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ZTS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	76.83	76.39	76.39	77.21	74.87	7.62M
June 01, 2026	77.06	77.56	77.56	78.48	76.59	5.04M
May 29, 2026	78.51	77.69	77.69	78.88	77.44	9.26M
May 28, 2026	79	78.27	78.27	80.2	78.25	7.68M
May 27, 2026	80.02	79.48	79.48	81.14	78.73	7.85M
May 26, 2026	80.78	80.23	80.23	81.31	79.94	5.68M
May 22, 2026	80.87	81.32	81.32	82.34	80.13	6.33M
May 21, 2026	78.99	80.06	80.06	80.42	76.21	7.48M
May 20, 2026	78.47	79.71	79.71	80.44	77.25	7.4M
May 19, 2026	79.85	78.92	78.92	80.36	77.59	7.29M
May 18, 2026	74.65	77.72	77.72	77.96	74.2	8.72M
May 15, 2026	75.4	74.22	74.22	76.9	73.29	8.94M
May 14, 2026	74.45	75.48	75.48	75.75	73.98	8.64M
May 13, 2026	76.68	74.34	74.34	77.84	74.29	12.8M
May 12, 2026	77.65	76.94	76.94	78.67	75.11	18.1M
May 11, 2026	82.12	76.67	76.67	82.12	76.38	15.59M
May 08, 2026	87.32	82.83	82.83	87.58	81.1	17.18M
May 07, 2026	90.67	87.31	87.31	91.64	85.31	28.96M
May 06, 2026	113.69	111.22	111.22	115.13	110.94	5.27M
May 05, 2026	112.67	112.54	112.54	113.51	111.27	3.36M
May 04, 2026	113.65	112.68	112.68	114.19	112.1	3.09M
May 01, 2026	116.22	114.16	114.16	116.25	113.76	3.05M
April 30, 2026	114.04	114.97	114.97	115.54	113.79	4.29M
April 29, 2026	115.5	113.83	113.83	115.91	112.97	3.39M
April 28, 2026	117.23	116.65	116.65	118.29	116.08	2.97M
April 27, 2026	116.62	117.87	117.87	119.68	116.6	3.16M
April 24, 2026	116.01	116.87	116.87	117.05	115.41	4.04M
April 23, 2026	117.19	116.06	116.06	117.6	114.95	4.53M
April 22, 2026	118.95	117.52	117.52	119.91	116.6	3.49M
April 21, 2026	122	118.18	118.18	123.21	117.75	3.72M
April 20, 2026	121.55	122.72	122.72	123.32	120.55	3.75M
April 17, 2026	120.08	122.38	122.38	122.97	119.57	6.17M
April 16, 2026	120.89	119.04	119.04	122.01	119.03	2.98M
April 15, 2026	121.74	120.76	120.76	122.47	120.2	2.21M
April 14, 2026	119.61	121.11	121.11	121.54	118.6	2.73M
April 13, 2026	117.17	120.08	120.08	120.11	116.85	3.51M
April 10, 2026	120.38	117.86	117.86	120.75	117.22	1.62M
April 09, 2026	119.04	119.99	119.99	120.25	117.22	2.42M
April 08, 2026	118.78	119.75	119.75	119.79	118.32	2.61M
April 07, 2026	118.09	116.8	116.8	118.48	116.3	3.25M
April 06, 2026	117.11	118.26	118.26	118.4	116.8	1.72M
April 02, 2026	115.93	117.94	117.94	118.65	115.37	2.19M
April 01, 2026	118.2	117.29	117.29	118.89	116.76	2.21M
March 31, 2026	116.89	118.21	118.21	118.24	115.66	3.93M
March 30, 2026	114.79	116.33	116.33	116.59	113.58	2.82M
March 27, 2026	116.81	113.35	113.35	117.29	113.29	3.6M
March 26, 2026	115.64	116.63	116.63	118.58	115.3	2.73M
March 25, 2026	117.26	116.71	116.71	118.14	115.3	3.08M
March 24, 2026	113.89	115.93	115.93	117.11	113.3	4.53M
March 23, 2026	117.15	115.23	115.23	117.33	114.62	4.61M
March 20, 2026	115.95	115.67	115.67	117.19	114.36	11.42M
March 19, 2026	116.69	116.03	115.99	118.36	115.9	3.45M
March 18, 2026	120.29	117.35	117.35	120.79	116.88	5.12M
March 17, 2026	118.86	121.68	121.68	122.52	118.66	4.5M
March 16, 2026	115.61	118.15	118.15	118.55	115.3	3.66M
March 13, 2026	116.51	115.62	115.62	117.32	114.47	3.77M
March 12, 2026	118.87	115.46	115.48	120.57	115.23	3.91M
March 11, 2026	120.37	119.79	119.79	120.94	118.35	3.09M
March 10, 2026	121.95	120.49	120.49	122.97	120.4	2.89M
March 09, 2026	119.78	122.36	122.36	122.38	118.33	3.6M