Zoetis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	122.56	125.14	122.32	123.94	123.94	0.22%	817
Dec 18, 2025	123.50	125.10	122.04	123.67	123.67	0.69%	10,812
Dec 17, 2025	123.64	124.36	122.27	122.82	122.82	-0.77%	2,983
Dec 16, 2025	120.60	124.42	118.80	123.78	123.78	2.81%	4,082
Dec 15, 2025	119.34	122.05	114.00	120.40	120.40	1.17%	10,544
Dec 12, 2025	117.66	120.87	117.65	119.00	119.00	0.87%	4,024
Dec 11, 2025	118.26	119.74	117.67	117.98	117.98	0.67%	11,835
Dec 10, 2025	116.00	117.26	115.64	117.19	117.19	-0.06%	3,245
Dec 9, 2025	118.51	120.25	115.68	117.26	117.26	-1.58%	3,561
Dec 8, 2025	118.78	120.04	117.68	119.14	119.14	0.05%	8,360
Dec 5, 2025	120.89	121.99	118.71	119.08	119.08	-1.00%	5,186
Dec 4, 2025	123.00	123.27	120.20	120.29	120.29	-1.92%	3,071
Dec 3, 2025	127.33	127.33	121.50	122.64	122.64	-1.99%	1,610
Dec 2, 2025	127.25	128.15	122.55	125.13	125.13	-2.89%	3,945
Dec 1, 2025	132.71	132.71	127.29	128.85	128.85	0.46%	1,257
Nov 28, 2025	128.40	132.43	127.80	128.26	128.26	0.61%	9,712
Nov 26, 2025	128.32	128.96	127.16	127.48	127.48	-0.91%	792
Nov 25, 2025	122.78	128.74	122.48	128.65	128.65	5.31%	2,522
Nov 24, 2025	121.79	124.23	120.35	122.16	122.16	0.51%	1,915
Nov 21, 2025	116.43	121.75	115.69	121.54	121.54	4.68%	2,448
Nov 20, 2025	117.37	118.26	116.03	116.10	116.10	0.12%	517
Nov 19, 2025	118.26	119.12	115.72	115.96	115.96	-2.57%	2,600
Nov 18, 2025	118.46	119.30	117.10	119.02	119.02	-0.30%	1,233
Nov 17, 2025	121.91	121.91	119.34	119.38	119.38	-1.36%	5,312
Nov 14, 2025	120.98	121.76	120.61	121.02	121.02	-0.61%	633
Nov 13, 2025	122.28	122.37	120.51	121.77	121.77	-0.40%	8,644
Nov 12, 2025	121.48	122.73	119.84	122.26	122.26	1.80%	7,385
Nov 11, 2025	120.21	121.17	119.80	120.10	120.10	0.60%	2,054
Nov 10, 2025	121.68	123.81	118.68	119.39	119.38	0.07%	13,663
Nov 7, 2025	120.00	120.00	117.31	119.31	119.31	-0.69%	21,913
Nov 6, 2025	120.90	121.45	118.91	120.14	120.14	0.41%	47,854
Nov 5, 2025	124.40	127.17	119.19	119.65	119.65	-5.05%	12,000
Nov 4, 2025	141.00	141.00	122.00	126.02	126.02	-12.77%	18,117
Nov 3, 2025	144.69	144.69	142.26	144.47	144.47	0.14%	3,394
Oct 31, 2025	142.57	144.27	142.33	144.27	144.27	0.74%	3,754
Oct 30, 2025	141.01	144.98	141.01	143.22	142.72	-1.15%	1,377
Oct 29, 2025	145.49	146.35	144.40	144.88	144.37	-0.78%	795
Oct 28, 2025	146.52	147.60	146.02	146.02	145.51	-0.75%	3,464
Oct 27, 2025	146.30	147.79	145.78	147.13	146.62	0.30%	8,527
Oct 24, 2025	146.77	146.97	146.35	146.69	146.18	0.62%	2,296
Oct 23, 2025	145.94	147.28	145.37	145.78	145.27	-1.03%	435
Oct 22, 2025	146.74	148.23	145.95	147.29	146.78	0.58%	1,942
Oct 21, 2025	145.53	147.21	144.75	146.44	145.93	0.64%	3,424
Oct 20, 2025	144.95	145.68	143.50	145.51	145.00	1.55%	673
Oct 17, 2025	141.77	144.23	141.77	143.30	142.79	0.01%	1,274
Oct 16, 2025	143.15	143.45	141.37	143.28	142.78	-0.22%	3,405
Oct 15, 2025	143.08	143.59	141.75	143.59	143.09	1.15%	454
Oct 14, 2025	142.28	142.69	141.55	141.96	141.47	0.22%	3,060
Oct 13, 2025	142.30	143.27	140.78	141.65	141.15	0.01%	1,703
Oct 10, 2025	143.39	143.39	141.02	141.63	141.14	-1.64%	266