If you invested $1000 in Zoetis Inc. (ZTS) 10 years ago, it would be worth $1,734.46 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 $425.9, while $1000 invested 1 year ago would be worth $487.76. This corresponds to total returns of 73.45%, -57.41%, -51.22%, respectively, with annualized returns of 5.66%, -15.69%, -51.22%.
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 | 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 |
| June 16, 2026 | 80.5 | 79.33 | 79.33 | 80.58 | 78.27 | 6.81M |
| June 15, 2026 | 80.81 | 79.95 | 79.95 | 82.05 | 78.93 | 5.77M |
| June 12, 2026 | 82.35 | 79.57 | 79.57 | 82.4 | 79.17 | 6.56M |
| June 11, 2026 | 80.2 | 81.4 | 81.4 | 82.1 | 79.81 | 6.95M |
| June 10, 2026 | 82.36 | 81.29 | 81.29 | 82.98 | 80.8 | 7.06M |
| June 09, 2026 | 79.51 | 82.2 | 82.2 | 82.32 | 79.45 | 6.82M |
| June 08, 2026 | 79.56 | 78.82 | 78.82 | 79.67 | 77.7 | 4.97M |
| June 05, 2026 | 79.54 | 79.44 | 79.44 | 81.19 | 79.42 | 5.29M |
| June 04, 2026 | 79.37 | 79.52 | 79.52 | 81.63 | 78.64 | 7.33M |
| June 03, 2026 | 76.22 | 77.59 | 77.59 | 78.74 | 75.65 | 7.23M |
| 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 |