Zoetis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	105.20	105.60	104.12	104.36	104.36	-0.04%	462
Dec 22, 2025	104.34	104.52	103.72	104.40	104.40	-1.23%	568
Dec 19, 2025	104.48	105.82	104.48	105.70	105.70	-0.30%	566
Dec 18, 2025	104.40	106.52	104.30	106.02	106.02	0.30%	313
Dec 17, 2025	105.50	105.92	105.10	105.70	105.70	0.11%	187
Dec 16, 2025	103.00	105.58	103.00	105.58	105.58	2.94%	1,009
Dec 15, 2025	101.78	103.76	97.50	102.56	102.56	0.71%	8,424
Dec 12, 2025	101.14	103.24	100.94	101.84	101.84	1.07%	2,611
Dec 11, 2025	101.20	101.78	100.50	100.76	100.76	0.60%	1,474
Dec 10, 2025	99.46	100.34	99.46	100.16	100.16	0.42%	1,109
Dec 9, 2025	101.28	101.98	99.50	99.74	99.74	-3.09%	1,113
Dec 8, 2025	102.12	103.36	101.44	102.92	102.92	-0.19%	1,020
Dec 5, 2025	103.00	103.70	102.74	103.12	103.12	-0.54%	1,348
Dec 4, 2025	105.52	105.52	103.50	103.68	103.68	-0.63%	401
Dec 3, 2025	107.86	108.00	104.24	104.34	104.34	-2.12%	2,794
Dec 2, 2025	109.76	109.76	105.90	106.60	106.60	-3.88%	690
Dec 1, 2025	111.24	111.24	109.90	110.90	110.90	-	774
Nov 28, 2025	111.06	111.82	110.38	110.90	110.90	0.16%	1,312
Nov 27, 2025	110.94	111.00	109.42	110.72	110.72	0.16%	403
Nov 26, 2025	111.16	111.42	110.24	110.54	110.54	0.27%	1,185
Nov 25, 2025	106.98	110.24	106.32	110.24	110.24	3.88%	1,118
Nov 24, 2025	106.62	106.64	104.52	106.12	106.12	2.61%	328
Nov 21, 2025	101.00	103.42	101.00	103.42	103.42	1.77%	188
Nov 20, 2025	101.72	102.14	101.54	101.62	101.62	0.24%	484
Nov 19, 2025	101.80	102.94	101.22	101.38	101.38	-0.41%	1,150
Nov 18, 2025	102.16	102.84	101.56	101.80	101.80	-1.47%	647
Nov 17, 2025	104.78	105.16	103.14	103.32	103.32	-1.15%	394
Nov 14, 2025	104.46	104.52	104.12	104.52	104.52	-0.29%	447
Nov 13, 2025	105.12	105.26	104.46	104.82	104.82	-0.17%	1,059
Nov 12, 2025	104.34	105.00	103.78	105.00	105.00	0.92%	299
Nov 11, 2025	103.78	104.20	103.16	104.04	104.04	0.64%	1,487
Nov 10, 2025	105.56	106.76	102.64	103.38	103.38	0.43%	3,496
Nov 7, 2025	103.90	104.42	102.94	102.94	102.94	-1.02%	642
Nov 6, 2025	104.96	107.84	103.86	104.00	104.00	-0.71%	3,282
Nov 5, 2025	108.96	109.28	104.54	104.74	104.74	-5.49%	2,670
Nov 4, 2025	124.76	125.66	106.18	110.82	110.82	-10.41%	3,172
Nov 3, 2025	125.58	125.76	123.70	123.70	123.70	-0.85%	236
Oct 31, 2025	124.44	125.36	123.60	124.76	124.76	-0.35%	727
Oct 30, 2025	124.48	125.52	123.40	125.20	124.77	0.22%	842
Oct 29, 2025	124.58	124.92	124.36	124.92	124.49	-0.68%	181
Oct 28, 2025	126.78	126.78	125.78	125.78	125.35	-0.91%	385
Oct 27, 2025	126.44	127.34	125.60	126.94	126.50	0.83%	1,238
Oct 24, 2025	126.92	126.92	125.90	125.90	125.47	0.19%	56
Oct 23, 2025	127.90	127.90	125.46	125.66	125.23	-1.49%	202
Oct 22, 2025	126.78	128.16	125.94	127.56	127.12	0.98%	441
Oct 21, 2025	125.14	126.86	125.14	126.32	125.88	1.49%	109
Oct 20, 2025	123.22	124.46	123.22	124.46	124.03	0.84%	3
Oct 17, 2025	122.90	123.42	120.76	123.42	122.99	0.37%	94
Oct 16, 2025	121.70	122.96	121.52	122.96	122.54	-0.21%	179
Oct 15, 2025	123.88	123.88	123.14	123.22	122.79	0.98%	339