If you invested $1000 in Zoetis Inc. (ZTS) 10 years ago, it would be worth $1,678.03 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $399.95, while $1000 invested 1 year ago would be worth $513.08. This corresponds to total returns of 67.8%, -60.01%, -48.69%, respectively, with annualized returns of 5.31%, -16.74%, -48.69%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |