Zoetis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	108.18	108.78	107.30	108.78	108.78	0.70%	-
Feb 19, 2026	109.24	109.40	107.28	108.02	108.02	-1.06%	-
Feb 18, 2026	106.02	109.18	105.02	109.18	109.18	2.98%	30
Feb 17, 2026	107.16	107.16	106.02	106.02	106.02	-1.36%	-
Feb 16, 2026	107.18	107.64	107.02	107.48	107.48	1.24%	85
Feb 13, 2026	105.64	109.44	105.64	106.16	106.16	-0.04%	100
Feb 12, 2026	109.00	110.78	100.58	106.20	106.20	-2.03%	336
Feb 11, 2026	107.50	108.64	107.50	108.40	108.40	0.69%	385
Feb 10, 2026	106.72	108.36	106.72	107.66	107.66	1.11%	100
Feb 9, 2026	107.58	107.58	106.14	106.48	106.48	-1.11%	18
Feb 6, 2026	105.98	108.86	105.98	107.68	107.68	0.47%	645
Feb 5, 2026	107.36	107.84	106.74	107.18	107.18	-0.09%	95
Feb 4, 2026	103.26	107.70	103.26	107.28	107.28	3.77%	110
Feb 3, 2026	105.62	106.12	103.38	103.38	103.38	-2.27%	171
Feb 2, 2026	104.00	105.78	104.00	105.78	105.78	0.82%	25
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