Zoetis Inc. (ZTS) NYSE

Currency In USD

ZTS Historical Return

If you invested $1000 in Zoetis Inc. (ZTS) 10 years ago, it would be worth $1,816.72 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $397.76, while $1000 invested 1 year ago would be worth $683.92. This corresponds to total returns of 81.67%, -60.22%, -31.61%, respectively, with annualized returns of 6.15%, -16.83%, -31.61%.

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
November 11, 2026	81.49	82.57	82.57	82.64	80.79	4.39M
November 10, 2026	81.75	82.46	82.46	83.28	80.43	4.76M
November 09, 2026	80.45	82.32	82.32	82.6	79.59	6M
November 06, 2026	79	79.4	79.4	80.67	78.63	5.8M
November 05, 2026	84.87	82.11	82.11	88.74	81.54	9.58M
November 04, 2026	85.37	89.2	89.2	89.29	84.83	9.17M
November 03, 2026	82.29	82.99	82.99	83.73	81.53	3.7M
November 02, 2026	80.15	83.18	83.18	83.23	79.89	5.41M
October 30, 2026	79.84	79.72	79.72	80.61	79.22	4.12M
October 29, 2026	78.44	78.8	78.8	79.28	77.76	2.91M
October 28, 2026	77.36	77.8	77.8	78.56	77.03	2.57M
October 27, 2026	80.59	78.23	78.23	80.59	78.07	2.78M
October 26, 2026	80.95	80.97	80.97	81.19	80.1	2.85M
October 23, 2026	81.14	81.03	81.03	81.86	80.6	2.5M
October 22, 2026	79.9	82	82	82.29	79.9	4.68M
October 21, 2026	79.22	79.62	79.62	80	78.88	3.03M
October 20, 2026	79.64	80.04	80.04	80.25	79.03	3.65M
October 19, 2026	78.85	79.59	79.59	79.98	78.45	2.82M
October 16, 2026	78.29	79.38	79.38	80.59	78.29	5.57M
October 15, 2026	76.7	78.42	78.42	79.15	76.52	4.69M
October 14, 2026	74.54	75.29	75.29	75.89	74.25	4.16M
October 13, 2026	75.98	74.3	74.3	75.99	74.28	2.75M
October 12, 2026	75	75.65	75.65	75.69	74.17	3.83M
October 09, 2026	73.04	74.81	74.81	74.85	73	2.9M
October 08, 2026	71.36	73.08	73.08	73.75	71.15	6.17M
October 07, 2026	71.73	71.55	71.55	72.09	71.11	4.13M
October 06, 2026	71.88	71.33	71.33	72.3	70.6	3.41M
October 05, 2026	69.41	71.41	71.41	71.47	69	3.64M
October 02, 2026	69.12	69.69	69.69	70.1	68.77	5.25M
October 01, 2026	70	69.1	69.1	70.9	68.92	5.35M
September 30, 2026	70.55	69.83	69.83	70.77	69.52	4.33M
September 29, 2026	71.4	70.3	70.3	71.7	70	3.52M
September 28, 2026	70.5	71.43	71.43	71.68	70.08	3.74M
September 25, 2026	70	71.05	71.05	71.08	69.52	4.16M
September 24, 2026	71.85	70.27	70.27	72.38	69.93	3.37M
September 23, 2026	72.75	71.61	71.61	73.55	71.55	3.83M
September 22, 2026	71.98	72.86	72.86	73.46	71.25	3.84M
September 21, 2026	72.06	71.33	71.33	72.47	70.26	3.94M
September 18, 2026	72.57	71.4	71.4	73.05	71.4	9.87M
September 17, 2026	73.35	73.02	73.02	73.44	72	4.03M
September 16, 2026	73.47	73	73	73.9	72.92	4.59M
September 15, 2026	72.91	73.43	73.43	73.78	72.72	4.08M
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