Zoetis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	38.44	38.44	37.98	37.98	37.98	-1.96%	4
Mar 18, 2026	38.74	38.74	38.74	38.74	38.74	-1.58%	5
Mar 17, 2026	39.36	39.36	39.36	39.36	39.36	4.24%	1
Mar 13, 2026	38.32	38.32	37.76	37.76	37.76	-1.46%	16
Mar 12, 2026	37.90	38.32	37.90	38.32	38.32	-0.73%	4
Mar 11, 2026	38.65	38.65	38.60	38.60	38.60	-0.64%	405
Mar 10, 2026	39.50	39.50	38.85	38.85	38.85	-0.41%	34
Mar 9, 2026	39.59	39.59	38.72	39.01	39.01	-1.98%	11
Mar 6, 2026	40.75	40.75	39.24	39.80	39.80	-1.34%	266
Mar 5, 2026	40.63	40.73	40.34	40.34	40.34	-2.40%	309
Mar 4, 2026	42.55	42.55	41.32	41.33	41.33	-1.90%	9
Mar 3, 2026	42.12	42.13	42.12	42.13	42.13	-	102
Feb 27, 2026	41.59	42.28	41.59	42.13	42.13	1.69%	181
Feb 26, 2026	41.43	41.43	41.43	41.43	41.43	-0.05%	4
Feb 25, 2026	41.45	41.45	41.45	41.45	41.45	2.98%	25
Feb 24, 2026	40.98	40.98	40.25	40.25	40.25	-3.22%	2
Feb 20, 2026	41.39	41.59	41.39	41.59	41.59	0.07%	27
Feb 19, 2026	41.01	41.56	41.01	41.56	41.56	-2.56%	14
Feb 13, 2026	42.65	42.65	42.65	42.65	42.65	-	1
Feb 12, 2026	40.00	42.65	39.24	42.65	42.65	2.30%	527
Feb 11, 2026	41.69	41.69	41.69	41.69	41.69	-0.26%	1
Feb 10, 2026	41.22	41.80	41.22	41.80	41.80	1.38%	342
Feb 9, 2026	41.17	41.23	41.17	41.23	41.23	-0.82%	30
Feb 6, 2026	41.90	41.90	41.57	41.57	41.57	-0.57%	1,100
Feb 5, 2026	41.67	41.81	41.67	41.81	41.81	2.40%	6
Feb 3, 2026	40.83	40.83	40.83	40.83	40.83	-	1
Feb 2, 2026	40.95	40.96	40.76	40.83	40.83	0.15%	1,049
Jan 30, 2026	39.28	40.77	39.28	40.77	40.77	1.82%	8
Jan 29, 2026	39.53	40.04	39.53	40.04	40.04	0.10%	5
Jan 28, 2026	40.12	40.40	40.00	40.00	40.00	-1.91%	86
Jan 27, 2026	40.88	40.88	40.78	40.78	40.78	0.07%	2
Jan 26, 2026	40.99	40.99	40.75	40.75	40.75	-0.59%	104
Jan 23, 2026	40.88	40.99	40.88	40.99	40.99	-0.99%	41
Jan 20, 2026	40.90	42.10	40.90	41.40	41.40	0.15%	8
Jan 19, 2026	41.34	41.34	41.34	41.34	41.34	-0.29%	1
Jan 16, 2026	41.72	41.82	41.46	41.46	41.34	3.65%	6
Jan 15, 2026	42.60	42.60	40.00	40.00	39.88	-5.44%	29
Jan 14, 2026	42.50	42.50	42.30	42.30	42.18	-0.70%	104
Jan 13, 2026	42.60	42.60	42.60	42.60	42.48	1.14%	1
Jan 12, 2026	42.56	42.56	42.12	42.12	42.00	0.07%	1,258
Jan 8, 2026	42.09	42.09	42.09	42.09	41.97	-1.22%	10
Jan 7, 2026	43.83	43.83	42.61	42.61	42.49	-2.89%	704
Jan 5, 2026	42.90	43.88	42.90	43.88	43.75	3.32%	1,649
Jan 2, 2026	44.95	44.95	42.47	42.47	42.35	-2.70%	21
Dec 30, 2025	43.84	43.84	43.65	43.65	43.52	-0.41%	13
Dec 29, 2025	43.83	43.83	43.83	43.83	43.70	0.78%	1
Dec 26, 2025	43.49	43.49	43.49	43.49	43.36	1.54%	222
Dec 23, 2025	42.56	42.83	42.56	42.83	42.70	-0.93%	1,030
Dec 22, 2025	42.51	43.23	42.51	43.23	43.10	1.10%	230
Dec 19, 2025	42.66	42.76	42.66	42.76	42.63	0.23%	151