Zoetis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	125.28	125.80	121.25	122.57	122.57	-1.50%	5,019,659
Dec 2, 2025	126.00	126.00	122.52	124.44	124.44	-2.21%	6,670,029
Dec 1, 2025	128.19	129.58	127.17	127.25	127.25	-0.73%	4,206,518
Nov 28, 2025	128.32	129.31	127.75	128.18	128.18	0.38%	2,142,999
Nov 26, 2025	127.55	129.06	126.93	127.69	127.69	-0.16%	3,199,150
Nov 25, 2025	123.78	129.04	123.45	127.89	127.89	4.09%	6,021,652
Nov 24, 2025	121.63	122.94	120.27	122.87	122.87	0.66%	7,826,909
Nov 21, 2025	116.38	122.36	116.00	122.06	122.06	5.32%	6,375,011
Nov 20, 2025	117.40	118.43	115.71	115.89	115.89	-1.02%	3,961,124
Nov 19, 2025	118.69	118.96	115.25	117.08	117.08	-0.90%	5,415,838
Nov 18, 2025	118.43	119.13	117.09	118.14	118.14	-0.56%	6,740,960
Nov 17, 2025	120.71	121.09	118.35	118.80	118.80	-1.67%	4,714,767
Nov 14, 2025	121.06	121.90	120.33	120.82	120.82	-0.28%	2,964,888
Nov 13, 2025	121.08	122.52	120.69	121.16	121.16	-0.07%	3,826,698
Nov 12, 2025	120.18	122.96	119.76	121.25	121.25	0.94%	5,002,927
Nov 11, 2025	119.67	121.34	119.58	120.12	120.12	0.28%	5,575,003
Nov 10, 2025	120.43	121.31	118.52	119.79	119.79	-0.37%	4,828,419
Nov 7, 2025	119.56	120.27	117.26	120.24	120.24	0.57%	5,808,839
Nov 6, 2025	120.60	121.50	119.06	119.56	119.56	-0.77%	7,261,104
Nov 5, 2025	124.20	124.46	119.07	120.49	120.49	-3.19%	8,355,343
Nov 4, 2025	124.83	128.11	122.00	124.46	124.46	-13.78%	11,921,501
Nov 3, 2025	143.37	144.83	142.14	144.35	144.35	0.18%	3,994,488
Oct 31, 2025	142.57	144.68	142.31	144.09	144.09	-0.01%	3,338,157
Oct 30, 2025	142.44	145.04	142.44	144.10	143.60	0.11%	2,476,007
Oct 29, 2025	145.25	146.11	143.72	143.94	143.44	-1.01%	3,186,223
Oct 28, 2025	146.82	147.46	145.32	145.41	144.91	-1.44%	2,934,392
Oct 27, 2025	146.53	147.93	145.41	147.53	147.02	1.09%	2,317,383
Oct 24, 2025	147.12	147.49	145.91	145.94	145.43	-0.31%	1,375,143
Oct 23, 2025	146.00	147.51	145.18	146.39	145.88	-0.49%	1,566,264
Oct 22, 2025	146.40	148.30	145.73	147.11	146.60	0.70%	2,875,465
Oct 21, 2025	144.83	147.27	144.55	146.09	145.58	0.71%	2,073,392
Oct 20, 2025	143.87	145.69	143.51	145.06	144.56	0.69%	2,479,356
Oct 17, 2025	143.13	144.57	142.55	144.06	143.56	0.56%	3,748,972
Oct 16, 2025	141.87	144.23	141.17	143.26	142.76	0.80%	3,385,645
Oct 15, 2025	141.39	143.99	141.33	142.12	141.63	-0.93%	3,198,852
Oct 14, 2025	141.55	143.57	141.11	143.46	142.96	0.84%	2,805,797
Oct 13, 2025	141.26	143.36	140.65	142.26	141.77	0.81%	2,261,271
Oct 10, 2025	143.39	143.49	140.83	141.11	140.62	-1.59%	2,958,395
Oct 9, 2025	143.82	145.22	143.25	143.39	142.89	-0.07%	3,511,069
Oct 8, 2025	142.46	144.87	142.28	143.49	142.99	0.50%	3,016,568
Oct 7, 2025	146.20	146.20	142.15	142.77	142.27	-1.78%	2,753,688
Oct 6, 2025	146.43	147.04	144.85	145.36	144.86	-0.72%	3,119,684
Oct 3, 2025	146.72	148.79	146.25	146.42	145.91	-0.05%	2,569,675
Oct 2, 2025	145.80	147.77	145.09	146.49	145.98	-0.31%	3,262,352
Oct 1, 2025	146.32	147.38	145.00	146.95	146.44	0.43%	3,677,058
Sep 30, 2025	142.89	147.00	142.40	146.32	145.81	2.28%	3,737,116
Sep 29, 2025	143.86	144.15	142.50	143.06	142.56	-0.31%	2,870,205
Sep 26, 2025	141.86	143.79	141.27	143.50	143.00	1.68%	2,575,316
Sep 25, 2025	141.33	142.00	139.34	141.13	140.64	-0.38%	3,058,729
Sep 24, 2025	141.62	144.01	140.54	141.67	141.18	-0.66%	4,224,672