Zoetis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	108.46	109.78	108.46	109.10	109.10	0.39%	-
Jan 8, 2026	107.52	109.48	107.24	108.68	108.68	0.97%	210
Jan 7, 2026	110.58	110.76	107.64	107.64	107.64	-2.64%	246
Jan 6, 2026	110.02	111.02	110.02	110.56	110.56	0.47%	335
Jan 5, 2026	107.68	110.20	107.40	110.04	110.04	2.57%	219
Jan 2, 2026	108.02	108.58	106.10	107.28	107.28	-0.59%	843
Dec 30, 2025	106.64	108.02	106.64	107.92	107.92	0.94%	471
Dec 29, 2025	107.36	107.58	106.76	106.92	106.92	2.43%	344
Dec 23, 2025	104.80	105.38	104.04	104.38	104.38	-0.42%	42
Dec 22, 2025	104.18	104.92	103.72	104.82	104.82	0.33%	224
Dec 19, 2025	104.20	105.58	104.20	104.48	104.48	-0.21%	700
Dec 18, 2025	103.74	106.08	103.74	104.70	104.70	0.63%	40
Dec 17, 2025	105.54	105.90	104.04	104.04	104.04	-0.95%	365
Dec 16, 2025	102.46	105.62	102.46	105.04	105.04	2.18%	75
Dec 15, 2025	102.40	102.84	100.42	102.80	102.80	1.68%	353
Dec 12, 2025	100.24	102.08	100.24	101.10	101.10	1.08%	723
Dec 11, 2025	100.52	101.42	100.02	100.02	100.02	-0.87%	1,604
Dec 10, 2025	99.51	100.90	99.45	100.90	100.90	1.37%	166
Dec 9, 2025	101.26	102.00	99.51	99.54	99.54	-1.72%	263
Dec 8, 2025	102.54	102.66	101.18	101.28	101.28	-0.30%	705
Dec 5, 2025	103.22	103.56	101.58	101.58	101.58	-1.40%	177
Dec 4, 2025	105.40	105.40	103.00	103.02	103.02	-1.66%	111
Dec 3, 2025	106.82	107.50	104.64	104.76	104.76	-1.87%	356
Dec 2, 2025	109.22	109.86	106.12	106.76	106.76	-2.80%	312
Dec 1, 2025	110.52	111.10	109.64	109.84	109.84	-0.99%	148
Nov 28, 2025	111.04	112.00	110.42	110.94	110.94	0.14%	352
Nov 27, 2025	110.02	111.28	110.02	110.78	110.78	0.69%	85
Nov 26, 2025	110.40	111.40	109.82	110.02	110.02	-0.34%	109
Nov 25, 2025	106.28	110.90	106.28	110.40	110.40	3.80%	-
Nov 24, 2025	106.64	106.64	104.72	106.36	106.36	0.59%	529
Nov 21, 2025	100.48	105.74	100.48	105.74	105.74	5.38%	10
Nov 20, 2025	102.04	102.22	100.34	100.34	100.34	-0.89%	65
Nov 19, 2025	101.74	101.74	100.62	101.24	101.24	-0.88%	-
Nov 18, 2025	101.82	102.58	101.22	102.14	102.14	-0.18%	41
Nov 17, 2025	104.10	104.96	102.26	102.32	102.32	-1.16%	205
Nov 14, 2025	103.76	104.44	103.52	103.52	103.52	-0.02%	98
Nov 13, 2025	104.72	105.08	103.54	103.54	103.54	-1.13%	510
Nov 12, 2025	103.62	105.64	103.62	104.72	104.72	0.94%	108
Nov 11, 2025	103.74	104.06	103.18	103.74	103.74	0.21%	140
Nov 10, 2025	105.32	106.16	103.00	103.52	103.52	-0.06%	677
Nov 7, 2025	103.64	103.76	102.50	103.58	103.58	-0.21%	102
Nov 6, 2025	104.44	105.12	103.72	103.80	103.80	-1.16%	90
Nov 5, 2025	108.72	110.50	103.60	105.02	105.02	-3.37%	201
Nov 4, 2025	123.92	125.88	108.52	108.68	108.68	-13.08%	312
Nov 3, 2025	125.00	125.44	123.70	125.04	125.04	0.82%	51
Oct 31, 2025	123.22	124.92	122.50	124.02	124.02	0.29%	23
Oct 30, 2025	123.02	124.86	123.02	123.66	123.23	0.39%	95
Oct 29, 2025	124.20	124.88	123.18	123.18	122.75	-0.71%	-
Oct 28, 2025	126.52	127.98	124.06	124.06	123.63	-2.38%	220
Oct 27, 2025	127.30	128.14	125.20	127.08	126.64	1.23%	725