Zoetis Inc.
ZTSNYSEHealthcare● Active
$78.26
$-1.18(-1.49%)
Market Cap$32.8B
P/E Ratio—
52W High$171.52
52W Low$72.38
Zoetis Inc.（ZTS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
zts · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$249.27
Dec 30, 2021
-68.3% from here
5-Year Low5Y
$72.38
May 15, 2026
+9.0% from low
IPO Priceadj.
$31.01
Feb 1, 2013
+154.5% since IPO
1 Year Ago
$164.61
Jun 9, 2025
-52.1% in 1Y
5 Years Ago
$174.10
Jun 8, 2021
-54.7% in 5Y
10 Years Ago
$48.45
Jun 8, 2016
+62.9% in 10Y
Historical Price Data · ZTS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $79.54 | $79.67 | $77.85 | $78.03 | $78.03 | 393K | -1.90% |
| Jun 5, 2026 | $79.54 | $81.19 | $79.42 | $79.44 | $79.44 | 5.3M | -0.13% |
| Jun 4, 2026 | $79.37 | $81.63 | $78.64 | $79.52 | $79.52 | 7.4M | +0.19% |
| Jun 3, 2026 | $76.22 | $78.74 | $75.63 | $77.59 | $77.59 | 8.1M | +1.80% |
| Jun 2, 2026 | $76.83 | $77.21 | $74.87 | $76.39 | $76.39 | 7.7M | -0.57% |
| Jun 1, 2026 | $77.06 | $78.48 | $76.59 | $77.56 | $77.56 | 5.0M | +0.65% |
| May 29, 2026 | $78.51 | $78.88 | $77.44 | $77.69 | $77.69 | 9.3M | -1.04% |
| May 28, 2026 | $79.00 | $80.20 | $78.25 | $78.27 | $78.27 | 7.7M | -0.92% |
| May 27, 2026 | $80.02 | $81.14 | $78.73 | $79.48 | $79.48 | 7.9M | -0.67% |
| May 26, 2026 | $80.78 | $81.31 | $79.94 | $80.23 | $80.23 | 5.7M | -0.68% |
| May 22, 2026 | $80.87 | $82.34 | $80.13 | $81.32 | $81.32 | 6.3M | +0.56% |
| May 21, 2026 | $78.99 | $80.42 | $76.21 | $80.07 | $80.07 | 8.6M | +1.37% |
| May 20, 2026 | $78.47 | $80.44 | $77.25 | $79.71 | $79.71 | 7.4M | +1.58% |
| May 19, 2026 | $79.85 | $80.36 | $77.59 | $78.92 | $78.92 | 7.3M | -1.16% |
| May 18, 2026 | $74.20 | $77.96 | $74.20 | $77.72 | $77.72 | 8.8M | +4.74% |
| May 15, 2026 | $75.40 | $76.90 | $72.38 | $74.22 | $74.22 | 9.0M | -1.56% |
| May 14, 2026 | $74.45 | $75.75 | $73.98 | $75.48 | $75.48 | 8.7M | +1.38% |
| May 13, 2026 | $76.68 | $77.84 | $74.29 | $74.34 | $74.34 | 13.1M | -3.05% |
| May 12, 2026 | $77.65 | $78.67 | $75.11 | $76.94 | $76.94 | 18.4M | -0.91% |
| May 11, 2026 | $82.12 | $82.12 | $76.38 | $76.67 | $76.67 | 15.6M | -6.64% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ZTS
Jan 1 → Dec 31 · 6 years2026-38.3%$126.40 → $78.03
-38.3%
2025-23.7%$164.87 → $125.82
-23.7%
2024-16.8%$195.79 → $162.93
-16.8%
2023+32.8%$148.66 → $197.37
+32.8%
2022-39.5%$242.29 → $146.55
-39.5%
2021+39.1%$175.40 → $244.03
+39.1%
Best Year2021 · +39.1%
Worst Year2022 · -39.5%
Positive Years2 / 6
Avg Annual Return-7.7%
6Y Total Return-55.5%
6Y CAGR~-12.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.84+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,164.34+0.00%
Mkt Cap $1.10T
Johnson & Johnson
JNJ
$231.96+0.00%
Mkt Cap $558.4B
AbbVie Inc.
ABBV
$223.96+0.00%
Mkt Cap $395.7B
UnitedHealth Group Incorporated
UNH
$401.40+0.00%
Mkt Cap $364.5B
Merck & Co., Inc.
MRK
$121.12+0.00%
Mkt Cap $299.1B
AstraZeneca PLC
AZN
$183.91+0.00%
Mkt Cap $285.2B
Novartis AG
NVS
$147.08+0.00%
Mkt Cap $280.6B
Amgen Inc.
AMGN
$346.53+0.00%
Mkt Cap $187.0B
Novo Nordisk A/S
NVO
$41.74+0.00%
Mkt Cap $185.5BWhat If You Invested in ZTS?
If you invested $1,000 in ZTS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,629
Total Return+62.9%
CAGR~+5.0% / yr
Profit+$629
Based on Jun 8, 2016 · $48.45Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Zoetis Inc.（ZTS）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $78.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ZTS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ZTS 历史股价FMP 日线复权 OHLCV