Zoetis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	105.00	105.00	105.00	105.00	-	-2.58%	1
Jan 16, 2026	107.42	107.92	106.50	107.78	107.78	0.34%	409
Jan 15, 2026	108.70	109.36	106.80	107.42	107.42	-0.61%	1,156
Jan 14, 2026	107.34	108.08	106.98	108.08	108.08	1.03%	328
Jan 13, 2026	107.64	108.00	106.74	106.98	106.98	-1.26%	448
Jan 12, 2026	109.04	109.78	107.70	108.34	108.34	-0.44%	1,292
Jan 9, 2026	108.76	109.98	108.62	108.82	108.82	-0.46%	463
Jan 8, 2026	107.40	109.54	107.14	109.32	109.32	-0.24%	596
Jan 7, 2026	111.30	111.44	108.86	109.58	109.58	-1.55%	1,133
Jan 6, 2026	109.36	111.80	109.36	111.30	111.30	2.81%	642
Jan 5, 2026	107.66	108.34	107.58	108.26	108.26	1.06%	425
Jan 2, 2026	108.28	109.78	105.76	107.12	107.12	-0.17%	1,131
Dec 30, 2025	107.96	107.96	106.72	107.30	107.30	0.17%	322
Dec 29, 2025	106.86	107.96	106.82	107.12	107.12	2.64%	835
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