Zoetis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	107.40	109.24	107.00	108.08	108.08	0.24%	1,351
Feb 5, 2026	107.44	107.92	106.94	107.82	107.82	0.02%	946
Feb 4, 2026	104.00	107.80	103.70	107.80	107.80	2.18%	639
Feb 3, 2026	105.52	107.00	105.34	105.50	105.50	0.36%	134
Feb 2, 2026	104.18	105.68	103.78	105.12	105.12	2.00%	963
Jan 30, 2026	101.12	103.10	101.08	103.06	103.06	0.45%	1,173
Jan 29, 2026	102.74	102.92	102.16	102.60	102.60	0.04%	362
Jan 28, 2026	103.90	104.18	102.56	102.56	102.56	-1.97%	438
Jan 27, 2026	104.46	105.22	104.24	104.62	104.62	0.67%	531
Jan 26, 2026	105.42	105.68	103.52	103.92	103.92	-1.67%	592
Jan 23, 2026	107.06	107.06	105.36	105.68	105.68	-0.97%	522
Jan 22, 2026	107.24	107.68	106.24	106.72	106.72	0.13%	1,355
Jan 21, 2026	105.20	106.58	105.20	106.58	106.58	0.08%	89
Jan 20, 2026	105.38	106.50	103.30	106.50	106.50	-0.06%	3,394
Jan 19, 2026	105.00	106.56	105.00	106.56	106.10	-1.13%	927
Jan 16, 2026	107.42	107.92	106.50	107.78	107.32	0.34%	409
Jan 15, 2026	108.70	109.36	106.80	107.42	106.96	-0.61%	1,156
Jan 14, 2026	107.34	108.08	106.98	108.08	107.62	1.03%	328
Jan 13, 2026	107.64	108.00	106.74	106.98	106.52	-1.26%	448
Jan 12, 2026	109.04	109.78	107.70	108.34	107.88	-0.44%	1,292
Jan 9, 2026	108.76	109.98	108.62	108.82	108.36	-0.46%	463
Jan 8, 2026	107.40	109.54	107.14	109.32	108.85	-0.24%	596
Jan 7, 2026	111.30	111.44	108.86	109.58	109.11	-1.55%	1,133
Jan 6, 2026	109.36	111.80	109.36	111.30	110.82	2.81%	642
Jan 5, 2026	107.66	108.34	107.58	108.26	107.80	1.06%	425
Jan 2, 2026	108.28	109.78	105.76	107.12	106.66	-0.17%	1,131
Dec 30, 2025	107.96	107.96	106.72	107.30	106.84	0.17%	322
Dec 29, 2025	106.86	107.96	106.82	107.12	106.66	2.64%	835
Dec 23, 2025	105.20	105.60	104.12	104.36	103.91	-0.04%	462
Dec 22, 2025	104.34	104.52	103.72	104.40	103.95	-1.23%	568
Dec 19, 2025	104.48	105.82	104.48	105.70	105.25	-0.30%	566
Dec 18, 2025	104.40	106.52	104.30	106.02	105.57	0.30%	313
Dec 17, 2025	105.50	105.92	105.10	105.70	105.25	0.11%	187
Dec 16, 2025	103.00	105.58	103.00	105.58	105.13	2.94%	1,009
Dec 15, 2025	101.78	103.76	97.50	102.56	102.12	0.71%	8,424
Dec 12, 2025	101.14	103.24	100.94	101.84	101.40	1.07%	2,611
Dec 11, 2025	101.20	101.78	100.50	100.76	100.33	0.60%	1,474
Dec 10, 2025	99.46	100.34	99.46	100.16	99.73	0.42%	1,109
Dec 9, 2025	101.28	101.98	99.50	99.74	99.31	-3.09%	1,113
Dec 8, 2025	102.12	103.36	101.44	102.92	102.48	-0.19%	1,020
Dec 5, 2025	103.00	103.70	102.74	103.12	102.68	-0.54%	1,348
Dec 4, 2025	105.52	105.52	103.50	103.68	103.24	-0.63%	401
Dec 3, 2025	107.86	108.00	104.24	104.34	103.89	-2.12%	2,794
Dec 2, 2025	109.76	109.76	105.90	106.60	106.14	-3.88%	690
Dec 1, 2025	111.24	111.24	109.90	110.90	110.43	-	774
Nov 28, 2025	111.06	111.82	110.38	110.90	110.43	0.16%	1,312
Nov 27, 2025	110.94	111.00	109.42	110.72	110.25	0.16%	403
Nov 26, 2025	111.16	111.42	110.24	110.54	110.07	0.27%	1,185
Nov 25, 2025	106.98	110.24	106.32	110.24	109.77	3.88%	1,118
Nov 24, 2025	106.62	106.64	104.52	106.12	105.67	2.61%	328