Zoetis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	42.24	42.24	41.08	41.64	41.64	-2.71%	281
Dec 1, 2025	42.53	43.33	42.53	42.80	42.80	0.63%	1,310
Nov 28, 2025	43.04	43.04	42.53	42.53	42.53	-0.40%	141
Nov 27, 2025	42.70	42.70	42.70	42.70	42.70	-	250
Nov 26, 2025	43.34	43.34	42.70	42.70	42.70	-1.50%	23
Nov 25, 2025	41.63	43.35	41.63	43.35	43.35	5.32%	871
Nov 24, 2025	40.90	41.16	40.61	41.16	41.16	1.11%	2,072
Nov 21, 2025	39.96	40.71	39.96	40.71	40.71	4.38%	1,085
Nov 19, 2025	39.20	39.37	39.00	39.00	39.00	-1.37%	39
Nov 18, 2025	39.24	39.54	39.21	39.54	39.54	-0.83%	59
Nov 17, 2025	39.83	40.02	39.83	39.87	39.87	-0.85%	291
Nov 14, 2025	42.26	42.26	39.90	40.21	40.21	-0.47%	523
Nov 13, 2025	40.40	40.40	40.40	40.40	40.40	0.20%	340
Nov 12, 2025	39.98	40.53	39.88	40.32	40.32	-4.59%	141
Nov 11, 2025	40.44	42.26	40.44	42.26	42.26	5.57%	45
Nov 10, 2025	40.34	40.34	39.52	40.03	40.03	0.45%	382
Nov 7, 2025	40.15	40.15	39.51	39.85	39.85	-0.75%	159
Nov 6, 2025	40.76	40.76	40.00	40.15	40.15	-1.50%	841
Nov 5, 2025	42.32	42.32	39.93	40.76	40.76	-3.18%	30,172
Nov 4, 2025	47.24	47.24	41.48	42.10	42.10	-13.00%	38,914
Nov 3, 2025	48.30	48.39	48.13	48.39	48.39	0.19%	9
Oct 31, 2025	48.25	48.30	48.25	48.30	48.30	0.10%	245
Oct 30, 2025	48.50	48.50	48.25	48.25	48.25	0.40%	1,184
Oct 29, 2025	48.49	48.49	48.06	48.06	47.95	-1.21%	32
Oct 28, 2025	48.94	49.22	48.53	48.65	48.54	-0.31%	1,077
Oct 27, 2025	48.80	48.80	48.80	48.80	48.69	-0.81%	4
Oct 24, 2025	49.30	49.30	48.85	49.20	49.08	-0.06%	69
Oct 23, 2025	49.65	49.65	49.23	49.23	49.11	-0.85%	13
Oct 22, 2025	49.83	49.87	49.65	49.65	49.53	1.08%	80
Oct 21, 2025	49.10	49.20	49.10	49.12	49.00	0.84%	25
Oct 20, 2025	48.67	48.71	48.67	48.71	48.60	0.19%	2
Oct 17, 2025	48.72	48.72	48.62	48.62	48.51	-0.21%	16
Oct 16, 2025	48.50	48.72	48.50	48.72	48.61	0.33%	206
Oct 15, 2025	48.66	48.88	48.41	48.56	48.45	-0.18%	384
Oct 14, 2025	48.85	48.85	48.65	48.65	48.54	-0.18%	1,294
Oct 13, 2025	48.74	48.74	48.74	48.74	48.63	0.72%	20
Oct 10, 2025	48.41	48.41	48.39	48.39	48.28	0.90%	1,001
Oct 9, 2025	48.10	48.10	47.96	47.96	47.85	-0.29%	58
Oct 8, 2025	48.14	48.14	47.79	48.10	47.99	0.21%	681
Oct 7, 2025	47.85	48.10	47.85	48.00	47.89	-0.52%	1,073
Oct 6, 2025	48.75	48.75	48.25	48.25	48.14	-1.73%	282
Oct 3, 2025	49.20	49.71	49.10	49.10	48.98	-0.20%	14
Oct 2, 2025	49.12	49.20	49.10	49.20	49.08	1.23%	1,131
Oct 1, 2025	48.65	48.79	48.60	48.60	48.49	-0.10%	34
Sep 30, 2025	47.94	48.65	47.94	48.65	48.54	2.53%	16
Sep 29, 2025	47.80	47.80	47.45	47.45	47.34	-0.94%	177
Sep 26, 2025	47.90	48.00	47.80	47.90	47.79	2.57%	807
Sep 25, 2025	47.25	47.25	46.70	46.70	46.59	-1.12%	1,003
Sep 24, 2025	47.55	47.55	47.23	47.23	47.12	0.49%	15,301
Sep 23, 2025	48.30	48.30	47.00	47.00	46.89	-3.29%	684