Zoetis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	101.22	104.92	101.20	104.92	104.92	3.57%	455
Jan 29, 2026	101.74	103.00	101.30	101.30	101.30	-0.59%	350
Jan 28, 2026	104.30	104.30	101.90	101.90	101.90	-1.37%	246
Jan 27, 2026	104.14	104.58	103.32	103.32	103.32	-0.73%	126
Jan 26, 2026	104.82	104.82	103.64	104.08	104.08	-0.61%	67
Jan 23, 2026	106.12	106.12	104.72	104.72	104.72	-0.87%	100
Jan 22, 2026	107.30	107.30	105.64	105.64	105.64	-1.05%	-
Jan 21, 2026	105.02	107.52	105.02	106.76	106.76	1.66%	650
Jan 20, 2026	104.84	106.64	104.02	105.02	105.02	-0.74%	220
Jan 19, 2026	106.48	107.14	104.98	105.80	105.34	-1.51%	843
Jan 16, 2026	107.82	107.82	107.16	107.42	106.96	-0.24%	90
Jan 15, 2026	107.76	108.52	106.92	107.68	107.22	0.04%	213
Jan 14, 2026	106.48	107.92	106.48	107.64	107.18	0.99%	67
Jan 13, 2026	107.34	107.62	106.12	106.58	106.12	-0.65%	30
Jan 12, 2026	109.70	110.20	106.96	107.28	106.82	-1.67%	545
Jan 9, 2026	108.46	109.78	108.46	109.10	108.63	0.39%	-
Jan 8, 2026	107.52	109.48	107.24	108.68	108.21	0.97%	210
Jan 7, 2026	110.58	110.76	107.64	107.64	107.18	-2.64%	246
Jan 6, 2026	110.02	111.02	110.02	110.56	110.08	0.47%	335
Jan 5, 2026	107.68	110.20	107.40	110.04	109.57	2.57%	219
Jan 2, 2026	108.02	108.58	106.10	107.28	106.82	-0.59%	843
Dec 30, 2025	106.64	108.02	106.64	107.92	107.46	0.94%	471
Dec 29, 2025	107.36	107.58	106.76	106.92	106.46	2.43%	344
Dec 23, 2025	104.80	105.38	104.04	104.38	103.93	-0.42%	42
Dec 22, 2025	104.18	104.92	103.72	104.82	104.37	0.33%	224
Dec 19, 2025	104.20	105.58	104.20	104.48	104.03	-0.21%	700
Dec 18, 2025	103.74	106.08	103.74	104.70	104.25	0.63%	40
Dec 17, 2025	105.54	105.90	104.04	104.04	103.59	-0.95%	365
Dec 16, 2025	102.46	105.62	102.46	105.04	104.59	2.18%	75
Dec 15, 2025	102.40	102.84	100.42	102.80	102.36	1.68%	353
Dec 12, 2025	100.24	102.08	100.24	101.10	100.67	1.08%	723
Dec 11, 2025	100.52	101.42	100.02	100.02	99.59	-0.87%	1,604
Dec 10, 2025	99.51	100.90	99.45	100.90	100.47	1.37%	166
Dec 9, 2025	101.26	102.00	99.51	99.54	99.11	-1.72%	263
Dec 8, 2025	102.54	102.66	101.18	101.28	100.84	-0.30%	705
Dec 5, 2025	103.22	103.56	101.58	101.58	101.14	-1.40%	177
Dec 4, 2025	105.40	105.40	103.00	103.02	102.58	-1.66%	111
Dec 3, 2025	106.82	107.50	104.64	104.76	104.31	-1.87%	356
Dec 2, 2025	109.22	109.86	106.12	106.76	106.30	-2.80%	312
Dec 1, 2025	110.52	111.10	109.64	109.84	109.37	-0.99%	148
Nov 28, 2025	111.04	112.00	110.42	110.94	110.46	0.14%	352
Nov 27, 2025	110.02	111.28	110.02	110.78	110.30	0.69%	85
Nov 26, 2025	110.40	111.40	109.82	110.02	109.55	-0.34%	109
Nov 25, 2025	106.28	110.90	106.28	110.40	109.92	3.80%	-
Nov 24, 2025	106.64	106.64	104.72	106.36	105.90	0.59%	529
Nov 21, 2025	100.48	105.74	100.48	105.74	105.29	5.38%	10
Nov 20, 2025	102.04	102.22	100.34	100.34	99.91	-0.89%	65
Nov 19, 2025	101.74	101.74	100.62	101.24	100.80	-0.88%	-
Nov 18, 2025	101.82	102.58	101.22	102.14	101.70	-0.18%	41
Nov 17, 2025	104.10	104.96	102.26	102.32	101.88	-1.16%	205