Zoetis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	105.04	105.24	104.28	104.28	104.28	-0.13%	-
Dec 22, 2025	104.42	104.58	103.34	104.42	104.42	-1.34%	-
Dec 19, 2025	104.38	105.84	104.38	105.84	105.84	-0.06%	-
Dec 18, 2025	104.42	105.90	104.38	105.90	105.90	0.40%	-
Dec 17, 2025	105.70	105.84	105.26	105.48	105.48	-0.04%	67
Dec 16, 2025	102.82	105.52	102.82	105.52	105.52	2.69%	-
Dec 15, 2025	102.08	102.76	99.78	102.76	102.76	0.90%	82
Dec 12, 2025	100.66	102.14	100.66	101.84	101.84	1.07%	-
Dec 11, 2025	100.78	101.18	100.76	100.76	100.76	0.56%	-
Dec 10, 2025	99.81	100.20	99.81	100.20	100.20	0.34%	-
Dec 9, 2025	101.74	101.78	99.76	99.86	99.86	-3.03%	36
Dec 8, 2025	101.78	102.98	101.66	102.98	102.98	-0.19%	-
Dec 5, 2025	103.24	103.62	103.18	103.18	103.18	-0.44%	-
Dec 4, 2025	105.64	105.64	103.64	103.64	103.64	-2.48%	2
Dec 3, 2025	107.00	107.50	106.28	106.28	106.28	-0.43%	-
Dec 2, 2025	109.76	109.84	106.74	106.74	106.74	-3.77%	-
Dec 1, 2025	111.00	111.00	110.04	110.92	110.92	-0.05%	-
Nov 28, 2025	111.54	111.56	110.82	110.98	110.98	-0.14%	-
Nov 27, 2025	110.24	111.14	110.24	111.14	111.14	0.49%	-
Nov 26, 2025	110.90	111.10	110.60	110.60	110.60	0.38%	-
Nov 25, 2025	106.72	110.18	106.68	110.18	110.18	4.26%	-
Nov 24, 2025	106.48	106.48	105.68	105.68	105.68	2.11%	-
Nov 21, 2025	100.64	103.50	100.64	103.50	103.50	1.91%	-
Nov 20, 2025	102.10	102.10	101.56	101.56	101.56	0.24%	-
Nov 19, 2025	102.10	102.72	101.32	101.32	101.32	-0.45%	-
Nov 18, 2025	102.40	102.52	101.58	101.78	101.78	-1.55%	-
Nov 17, 2025	104.42	104.78	103.38	103.38	103.38	-1.00%	-
Nov 14, 2025	104.02	104.42	104.02	104.42	104.42	-0.19%	-
Nov 13, 2025	104.68	104.80	104.46	104.62	104.62	-0.34%	-
Nov 12, 2025	104.34	104.98	104.04	104.98	104.98	0.94%	-
Nov 11, 2025	103.78	104.00	103.50	104.00	104.00	0.54%	-
Nov 10, 2025	105.30	105.30	103.44	103.44	103.44	0.25%	-
Nov 7, 2025	103.90	103.90	103.16	103.18	103.18	-0.64%	-
Nov 6, 2025	104.82	105.38	103.84	103.84	103.84	-0.54%	-
Nov 5, 2025	109.14	109.14	104.40	104.40	104.40	-5.02%	-
Nov 4, 2025	124.14	125.50	107.94	109.92	109.92	-11.21%	82
Nov 3, 2025	125.30	125.60	123.80	123.80	123.80	-0.83%	-
Oct 31, 2025	124.86	124.86	123.44	124.84	124.84	-0.06%	-
Oct 29, 2025	125.32	125.32	124.92	124.92	124.49	-0.70%	-
Oct 28, 2025	126.46	126.46	125.80	125.80	125.36	-0.87%	-
Oct 27, 2025	127.32	127.32	125.40	126.90	126.46	0.76%	-
Oct 24, 2025	126.28	126.28	125.94	125.94	125.50	0.24%	-
Oct 23, 2025	127.20	127.48	125.64	125.64	125.21	-1.43%	-
Oct 22, 2025	125.90	129.14	125.90	127.46	127.02	0.92%	14
Oct 21, 2025	124.96	126.30	124.34	126.30	125.86	1.43%	-
Oct 20, 2025	123.92	124.52	123.38	124.52	124.09	0.84%	-
Oct 17, 2025	123.14	123.48	121.26	123.48	123.05	0.52%	-
Oct 16, 2025	122.40	122.84	121.92	122.84	122.41	-0.36%	-
Oct 15, 2025	123.64	123.78	122.30	123.28	122.85	1.02%	45
Oct 14, 2025	122.98	122.98	122.04	122.04	121.62	-1.28%	-