Zoetis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	105.76	105.94	104.90	105.32	105.32	0.29%	-
Feb 2, 2026	104.40	105.44	104.40	105.02	105.02	2.08%	-
Jan 30, 2026	101.60	102.88	101.60	102.88	102.88	0.08%	-
Jan 29, 2026	102.08	102.80	102.08	102.80	102.80	0.06%	-
Jan 28, 2026	104.24	104.24	102.74	102.74	102.74	-1.85%	-
Jan 27, 2026	103.90	104.68	103.34	104.68	104.68	0.67%	-
Jan 26, 2026	105.30	105.30	103.98	103.98	103.98	-1.61%	-
Jan 23, 2026	106.40	106.40	105.68	105.68	105.68	-1.10%	-
Jan 22, 2026	107.64	107.64	106.24	106.86	106.86	0.23%	-
Jan 21, 2026	105.38	106.62	105.24	106.62	106.62	-0.02%	-
Jan 20, 2026	105.80	106.64	104.16	106.64	106.64	-1.00%	94
Jan 16, 2026	108.08	108.12	107.72	107.72	107.26	0.22%	-
Jan 15, 2026	108.14	108.60	107.48	107.48	107.03	-0.67%	-
Jan 14, 2026	106.74	108.20	106.74	108.20	107.74	0.97%	-
Jan 13, 2026	107.68	107.98	107.16	107.16	106.71	-1.02%	-
Jan 12, 2026	109.54	109.54	108.26	108.26	107.80	-0.51%	-
Jan 9, 2026	108.74	109.84	108.74	108.82	108.36	-0.38%	-
Jan 8, 2026	107.54	109.24	107.30	109.24	108.78	-0.35%	-
Jan 7, 2026	110.90	111.06	109.62	109.62	109.16	-1.46%	-
Jan 6, 2026	110.36	111.24	110.26	111.24	110.77	2.77%	-
Jan 5, 2026	107.64	108.24	107.36	108.24	107.78	1.22%	-
Jan 2, 2026	108.30	108.30	106.94	106.94	106.49	-0.71%	-
Dec 30, 2025	107.36	107.70	107.36	107.70	107.24	0.52%	-
Dec 29, 2025	107.02	107.78	107.02	107.14	106.69	2.74%	-
Dec 23, 2025	105.04	105.24	104.28	104.28	103.84	-0.13%	-
Dec 22, 2025	104.42	104.58	103.34	104.42	103.98	-1.34%	-
Dec 19, 2025	104.38	105.84	104.38	105.84	105.39	-0.06%	-
Dec 18, 2025	104.42	105.90	104.38	105.90	105.45	0.40%	-
Dec 17, 2025	105.70	105.84	105.26	105.48	105.03	-0.04%	67
Dec 16, 2025	102.82	105.52	102.82	105.52	105.07	2.69%	-
Dec 15, 2025	102.08	102.76	99.78	102.76	102.33	0.90%	82
Dec 12, 2025	100.66	102.14	100.66	101.84	101.41	1.07%	-
Dec 11, 2025	100.78	101.18	100.76	100.76	100.33	0.56%	-
Dec 10, 2025	99.81	100.20	99.81	100.20	99.78	0.34%	-
Dec 9, 2025	101.74	101.78	99.76	99.86	99.44	-3.03%	36
Dec 8, 2025	101.78	102.98	101.66	102.98	102.54	-0.19%	-
Dec 5, 2025	103.24	103.62	103.18	103.18	102.74	-0.44%	-
Dec 4, 2025	105.64	105.64	103.64	103.64	103.20	-2.48%	2
Dec 3, 2025	107.00	107.50	106.28	106.28	105.83	-0.43%	-
Dec 2, 2025	109.76	109.84	106.74	106.74	106.29	-3.77%	-
Dec 1, 2025	111.00	111.00	110.04	110.92	110.45	-0.05%	-
Nov 28, 2025	111.54	111.56	110.82	110.98	110.51	-0.14%	-
Nov 27, 2025	110.24	111.14	110.24	111.14	110.67	0.49%	-
Nov 26, 2025	110.90	111.10	110.60	110.60	110.13	0.38%	-
Nov 25, 2025	106.72	110.18	106.68	110.18	109.71	4.26%	-
Nov 24, 2025	106.48	106.48	105.68	105.68	105.23	2.11%	-
Nov 21, 2025	100.64	103.50	100.64	103.50	103.06	1.91%	-
Nov 20, 2025	102.10	102.10	101.56	101.56	101.13	0.24%	-
Nov 19, 2025	102.10	102.72	101.32	101.32	100.89	-0.45%	-
Nov 18, 2025	102.40	102.52	101.58	101.78	101.35	-1.55%	-