Zoetis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	128.15	128.15	125.02	127.81	127.81	0.37%	9,330
Feb 19, 2026	128.00	129.50	125.78	127.34	127.34	-0.42%	968
Feb 18, 2026	125.82	128.65	124.51	127.88	127.88	0.47%	3,914
Feb 17, 2026	128.83	128.83	125.95	127.29	127.29	-0.40%	3,423
Feb 13, 2026	124.00	130.47	124.00	127.80	127.80	-0.33%	3,292
Feb 12, 2026	129.97	137.50	119.00	128.23	128.23	-0.22%	17,372
Feb 11, 2026	129.62	129.72	126.50	128.51	128.51	-0.40%	1,467
Feb 10, 2026	127.00	129.39	126.89	129.03	129.03	1.89%	1,252
Feb 9, 2026	128.44	129.00	126.04	126.64	126.64	-0.85%	3,701
Feb 6, 2026	127.71	129.88	125.00	127.72	127.72	0.93%	3,081
Feb 5, 2026	127.00	127.90	125.70	126.54	126.54	-0.60%	422
Feb 4, 2026	122.33	127.46	120.90	127.31	127.31	3.77%	5,135
Feb 3, 2026	125.12	126.50	122.44	122.69	122.69	-1.00%	1,642
Feb 2, 2026	125.14	125.39	123.76	123.93	123.93	0.05%	996
Jan 30, 2026	121.50	123.87	119.90	123.87	123.87	1.07%	5,743
Jan 29, 2026	123.25	124.00	121.50	122.56	122.56	-0.03%	39,778
Jan 28, 2026	125.30	125.30	121.96	122.60	122.60	-2.29%	625
Jan 27, 2026	123.04	126.07	121.65	125.47	125.47	1.44%	1,757
Jan 26, 2026	124.31	125.35	123.00	123.69	123.69	-0.19%	2,627
Jan 23, 2026	126.04	126.04	121.47	123.93	123.93	-0.53%	946
Jan 22, 2026	125.72	126.46	124.02	124.59	124.59	-1.00%	3,257
Jan 21, 2026	123.63	126.00	122.94	125.85	125.85	1.08%	4,225
Jan 20, 2026	123.97	125.53	121.17	124.50	124.50	-0.42%	4,236
Jan 16, 2026	127.50	127.50	123.63	125.02	124.49	0.12%	2,790
Jan 15, 2026	126.10	126.75	123.87	124.87	124.35	-0.41%	779
Jan 14, 2026	124.61	126.26	123.00	125.39	124.86	1.13%	8,385
Jan 13, 2026	125.58	127.00	123.34	123.99	123.46	-1.41%	7,343
Jan 12, 2026	127.60	128.01	125.67	125.76	125.23	-1.76%	4,008
Jan 9, 2026	126.85	128.39	126.07	128.01	127.47	0.56%	1,819
Jan 8, 2026	125.96	128.04	123.92	127.30	126.76	0.48%	8,701
Jan 7, 2026	129.75	130.43	126.69	126.69	126.15	-2.03%	5,130
Jan 6, 2026	129.50	131.05	128.91	129.32	128.77	-0.02%	1,964
Jan 5, 2026	125.34	129.35	125.00	129.35	128.80	3.53%	4,288
Jan 2, 2026	126.02	127.44	124.35	124.93	124.40	-1.26%	2,353
Dec 31, 2025	126.91	127.00	126.00	126.53	125.99	-0.21%	244
Dec 30, 2025	126.20	127.50	125.55	126.80	126.26	0.55%	1,889
Dec 29, 2025	125.00	127.50	125.00	126.10	125.57	0.39%	9,110
Dec 24, 2025	123.52	125.62	122.50	125.62	125.08	1.86%	594
Dec 23, 2025	123.78	124.75	122.45	123.33	122.80	-0.20%	3,249
Dec 22, 2025	121.93	123.59	121.47	123.58	123.05	-0.29%	1,981
Dec 19, 2025	122.56	125.14	122.32	123.94	123.42	0.22%	817
Dec 18, 2025	123.50	125.10	122.04	123.67	123.15	0.69%	10,812
Dec 17, 2025	123.64	124.36	122.27	122.82	122.30	-0.77%	2,983
Dec 16, 2025	120.60	124.42	118.80	123.78	123.25	2.81%	4,082
Dec 15, 2025	119.34	122.05	114.00	120.40	119.88	1.17%	10,544
Dec 12, 2025	117.66	120.87	117.65	119.00	118.50	0.87%	4,024
Dec 11, 2025	118.26	119.74	117.67	117.98	117.48	0.67%	11,835
Dec 10, 2025	116.00	117.26	115.64	117.19	116.69	-0.06%	3,245
Dec 9, 2025	118.51	120.25	115.68	117.26	116.76	-1.58%	3,561
Dec 8, 2025	118.78	120.04	117.68	119.14	118.64	0.05%	8,360