Zoetis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	42.61	42.66	42.61	42.66	42.53	0.59%	86
Dec 17, 2025	42.35	42.76	42.35	42.41	42.29	0.38%	56
Dec 16, 2025	42.27	42.27	42.25	42.25	42.13	4.12%	39
Dec 15, 2025	40.75	40.77	40.58	40.58	40.46	-0.42%	33
Dec 12, 2025	40.75	40.75	40.75	40.75	40.63	2.83%	25
Dec 11, 2025	40.44	40.44	39.63	39.63	39.51	-0.75%	68
Dec 10, 2025	39.93	39.93	39.93	39.93	39.81	0.23%	10
Dec 9, 2025	39.50	39.84	39.50	39.84	39.72	-0.52%	67
Dec 8, 2025	40.12	40.76	39.89	40.05	39.93	-0.35%	1,212
Dec 5, 2025	39.89	40.28	39.89	40.19	40.07	0.75%	2,001
Dec 4, 2025	40.00	40.00	39.89	39.89	39.77	-1.72%	68
Dec 3, 2025	41.57	41.57	40.50	40.59	40.47	-2.52%	116
Dec 2, 2025	42.24	42.24	41.08	41.64	41.52	-2.71%	281
Dec 1, 2025	42.53	43.33	42.53	42.80	42.67	0.63%	1,310
Nov 28, 2025	43.04	43.04	42.53	42.53	42.41	-0.40%	141
Nov 27, 2025	42.70	42.70	42.70	42.70	42.57	-	250
Nov 26, 2025	43.34	43.34	42.70	42.70	42.57	-1.50%	23
Nov 25, 2025	41.63	43.35	41.63	43.35	43.22	5.32%	871
Nov 24, 2025	40.90	41.16	40.61	41.16	41.04	1.11%	2,072
Nov 21, 2025	39.96	40.71	39.96	40.71	40.59	4.38%	1,085
Nov 19, 2025	39.20	39.37	39.00	39.00	38.89	-1.37%	39
Nov 18, 2025	39.24	39.54	39.21	39.54	39.42	-0.83%	59
Nov 17, 2025	39.83	40.02	39.83	39.87	39.75	-0.85%	291