Zoetis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	105.00	106.46	105.00	106.48	106.48	-0.13%	3
Jan 20, 2026	104.22	104.22	103.88	106.62	106.62	-7.32%	163
Jan 19, 2026	115.04	115.04	115.04	115.04	115.04	6.64%	-
Jan 16, 2026	108.54	108.54	107.88	107.88	107.88	0.47%	26
Jan 15, 2026	108.84	109.88	107.50	107.38	107.38	-0.50%	339
Jan 14, 2026	107.42	112.34	107.42	107.92	107.92	0.69%	73
Jan 13, 2026	108.22	108.22	108.22	107.18	107.18	-1.11%	10
Jan 12, 2026	108.64	110.24	108.06	108.38	108.38	-0.46%	160
Jan 9, 2026	108.88	108.88	108.88	108.88	108.88	-0.37%	-
Jan 8, 2026	109.28	109.28	109.28	109.28	109.28	-0.24%	-
Jan 7, 2026	110.86	111.70	110.86	109.54	109.54	-1.65%	51
Jan 6, 2026	109.96	111.30	108.82	111.38	111.38	2.88%	79
Jan 5, 2026	107.98	107.98	107.06	108.26	108.26	1.12%	35
Jan 2, 2026	107.06	107.06	107.06	107.06	107.06	-0.46%	-
Dec 30, 2025	108.12	108.12	107.32	107.56	107.56	0.56%	155
Dec 29, 2025	110.82	110.82	108.12	106.96	106.96	2.51%	2
Dec 23, 2025	105.90	105.90	104.46	104.34	104.34	-	142
Dec 22, 2025	104.58	104.58	104.20	104.34	104.34	-1.32%	121
Dec 19, 2025	104.36	105.00	104.36	105.74	105.74	-0.06%	44
Dec 18, 2025	106.84	106.84	106.84	105.80	105.80	0.25%	32
Dec 17, 2025	105.54	105.54	105.54	105.54	105.54	0.25%	-
Dec 16, 2025	103.34	103.34	103.34	105.28	105.28	2.55%	20
Dec 15, 2025	101.44	102.66	96.92	102.66	102.66	0.82%	979
Dec 12, 2025	101.30	101.96	100.86	101.82	101.82	1.13%	395
Dec 11, 2025	100.42	100.42	100.42	100.68	100.68	0.56%	60
Dec 10, 2025	100.28	100.32	99.88	100.12	100.12	0.32%	75
Dec 9, 2025	102.00	102.00	100.86	99.80	99.80	-3.24%	15
Dec 8, 2025	103.26	103.26	103.26	103.14	103.14	-0.12%	8
Dec 5, 2025	103.70	103.76	103.12	103.26	103.26	-0.33%	28
Dec 4, 2025	104.92	105.82	104.00	103.60	103.60	-2.41%	26
Dec 3, 2025	106.94	107.96	105.54	106.16	106.16	-0.49%	485
Dec 2, 2025	109.42	109.42	106.30	106.68	106.68	-3.84%	154
Dec 1, 2025	110.80	110.96	110.80	110.94	110.94	0.07%	15
Nov 28, 2025	110.86	110.86	110.86	110.86	110.86	-0.09%	-
Nov 27, 2025	111.10	111.26	109.36	110.96	110.96	0.49%	439
Nov 26, 2025	111.22	111.46	110.32	110.42	110.42	0.27%	31
Nov 25, 2025	107.26	107.26	107.26	110.12	110.12	3.46%	1
Nov 24, 2025	106.40	106.74	105.06	106.44	106.44	3.14%	138
Nov 21, 2025	103.20	103.20	103.20	103.20	103.20	1.44%	-
Nov 20, 2025	101.52	102.54	101.52	101.74	101.74	0.41%	73
Nov 19, 2025	101.32	101.32	101.32	101.32	101.32	-0.24%	-
Nov 18, 2025	101.74	101.74	101.74	101.56	101.56	-1.72%	100
Nov 17, 2025	105.02	105.12	103.20	103.34	103.34	-1.05%	75
Nov 14, 2025	103.76	103.76	103.76	104.44	104.44	-0.19%	4
Nov 13, 2025	109.62	109.62	105.00	104.64	104.64	-0.44%	49
Nov 12, 2025	104.82	105.42	104.80	105.10	105.10	1.14%	94
Nov 11, 2025	103.50	103.86	103.50	103.92	103.92	0.46%	125
Nov 10, 2025	104.38	105.04	103.90	103.44	103.44	0.12%	151
Nov 7, 2025	103.32	103.32	103.32	103.32	103.32	-0.62%	-
Nov 6, 2025	106.12	106.12	103.90	103.96	103.96	-0.86%	219