Zoetis Inc. (ZTS) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ZTS Historical Return
If you invested $1000 in Zoetis Inc. (ZTS) 10 years ago, it would be worth $1,531.34 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $370.16, while $1000 invested 1 year ago would be worth $485.48. This corresponds to total returns of 53.13%, -62.98%, -51.45%, respectively, with annualized returns of 4.35%, -18.03%, -51.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ZTS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 73.24 | 72.97 | 72.97 | 73.5 | 71.5 | 5.24M |
| September 10, 2026 | 73.07 | 72.86 | 72.86 | 73.4 | 72.35 | 5.41M |
| September 09, 2026 | 73.5 | 73.31 | 73.31 | 74.08 | 73.09 | 5.45M |
| September 08, 2026 | 74.8 | 73.56 | 73.56 | 75.1 | 73.48 | 5.66M |
| September 04, 2026 | 75.08 | 75.81 | 75.81 | 75.84 | 74.83 | 3.99M |
| September 03, 2026 | 77.01 | 76.29 | 76.29 | 78 | 74.74 | 3.12M |
| September 02, 2026 | 77.46 | 76.17 | 76.17 | 77.85 | 75.88 | 4.46M |
| September 01, 2026 | 77.91 | 77.25 | 77.25 | 77.93 | 76.15 | 3.99M |
| August 31, 2026 | 77 | 77.1 | 77.1 | 77.21 | 75.62 | 5.8M |
| August 28, 2026 | 75.2 | 77.34 | 77.34 | 77.71 | 75.2 | 4.84M |
| August 27, 2026 | 76.57 | 75.02 | 75.02 | 76.91 | 74.93 | 3.97M |
| August 26, 2026 | 76.82 | 77.52 | 77.52 | 78.75 | 76.55 | 4.84M |
| August 25, 2026 | 76.65 | 77.29 | 77.29 | 77.45 | 75.88 | 3.47M |
| August 24, 2026 | 77.59 | 77.17 | 77.17 | 78.2 | 76.48 | 4.05M |
| August 21, 2026 | 75.29 | 77.73 | 77.73 | 78.59 | 75.18 | 5.05M |
| August 20, 2026 | 76.1 | 75.02 | 75.02 | 77.29 | 74.94 | 3.91M |
| August 19, 2026 | 74.63 | 76.68 | 76.68 | 77.46 | 74.62 | 5.21M |
| August 18, 2026 | 73.75 | 73.96 | 73.96 | 74.48 | 72.88 | 4.02M |
| August 17, 2026 | 73.1 | 72.97 | 72.97 | 73.1 | 71 | 6.55M |
| August 14, 2026 | 75.52 | 73.79 | 73.79 | 76.37 | 73.61 | 4.14M |
| August 13, 2026 | 74.09 | 75.84 | 75.84 | 75.84 | 73.01 | 7.35M |
| August 12, 2026 | 74.39 | 73.54 | 73.54 | 74.39 | 71.99 | 7.17M |
| August 11, 2026 | 74.24 | 75.35 | 75.35 | 75.83 | 74.1 | 4.13M |
| August 10, 2026 | 72.4 | 74.83 | 74.83 | 74.98 | 71.45 | 9.6M |
| August 07, 2026 | 77.92 | 72.66 | 72.66 | 79.25 | 72.19 | 12.74M |
| August 06, 2026 | 78.82 | 77.27 | 77.27 | 79.6 | 73.71 | 17.74M |
| August 05, 2026 | 76.1 | 74.39 | 74.39 | 76.65 | 72.98 | 10.1M |
| August 04, 2026 | 76.05 | 76.04 | 76.04 | 76.42 | 74.99 | 7.6M |
| August 03, 2026 | 79.31 | 77.1 | 77.1 | 80.17 | 76.85 | 5.06M |
| July 31, 2026 | 75.61 | 77.29 | 77.29 | 77.52 | 74.91 | 5.02M |
| July 30, 2026 | 77 | 76.03 | 76.03 | 77.38 | 75.26 | 4.77M |
| July 29, 2026 | 77.3 | 77.93 | 77.93 | 79.08 | 77.25 | 5.33M |
| July 28, 2026 | 78.29 | 77.51 | 77.51 | 79.43 | 77.28 | 6.32M |
| July 27, 2026 | 76.03 | 76.92 | 76.92 | 77.65 | 75.53 | 3.47M |
| July 24, 2026 | 75.11 | 75.35 | 75.35 | 76.06 | 74.28 | 5.09M |
| July 23, 2026 | 73.89 | 74.57 | 74.57 | 75.11 | 73.55 | 6.32M |
| July 22, 2026 | 75.78 | 74.19 | 74.19 | 76.02 | 73.67 | 4.68M |
| July 21, 2026 | 75.5 | 75.35 | 75.35 | 76.46 | 74.56 | 4.83M |
| July 20, 2026 | 75.69 | 76.2 | 76.2 | 76.5 | 74.65 | 5.63M |
| July 17, 2026 | 77.4 | 76.56 | 76.56 | 78.05 | 75.68 | 7.54M |
| July 16, 2026 | 75.42 | 76.91 | 76.91 | 77.43 | 75.39 | 7.4M |
| July 15, 2026 | 74.78 | 74.53 | 74.53 | 76.4 | 74.23 | 5.31M |
| July 14, 2026 | 74.67 | 74.07 | 74.07 | 74.84 | 73.38 | 5.32M |
| July 13, 2026 | 75.9 | 75.39 | 75.39 | 76.5 | 74.52 | 5.71M |
| July 10, 2026 | 75.86 | 75.56 | 75.56 | 76.99 | 75.25 | 5.16M |
| July 09, 2026 | 74.75 | 75.08 | 75.08 | 75.86 | 74.01 | 4.85M |
| July 08, 2026 | 75.47 | 75.1 | 75.1 | 76.06 | 73.8 | 4.77M |
| July 07, 2026 | 76.5 | 76.29 | 76.29 | 77.99 | 75.82 | 4.68M |
| July 06, 2026 | 75.06 | 75.42 | 75.42 | 75.64 | 73.06 | 7.16M |
| July 02, 2026 | 73.28 | 74.8 | 74.8 | 75.05 | 72.9 | 4.33M |
| July 01, 2026 | 72.26 | 72.45 | 72.45 | 74.64 | 72.11 | 6.27M |
| June 30, 2026 | 73.17 | 71.86 | 71.86 | 73.56 | 71.47 | 7.8M |
| June 29, 2026 | 76.83 | 73.25 | 73.25 | 76.89 | 73.06 | 6.52M |
| June 26, 2026 | 76.89 | 76.09 | 76.09 | 77.61 | 75.55 | 15.71M |
| June 25, 2026 | 78.71 | 77.82 | 77.82 | 79.91 | 77.26 | 5.76M |
| June 24, 2026 | 77.81 | 78.17 | 78.17 | 79.09 | 77.36 | 4.75M |
| June 23, 2026 | 76.68 | 76.84 | 76.84 | 78 | 76.32 | 5.81M |
| June 22, 2026 | 76.88 | 75.89 | 75.89 | 78.46 | 75.64 | 6.77M |
| June 18, 2026 | 77.73 | 78.71 | 78.71 | 79.06 | 77.31 | 16.74M |
| June 17, 2026 | 78.5 | 77.26 | 77.26 | 80.02 | 76.8 | 5.25M |
AD
