Zoetis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	120.43	121.31	118.52	119.79	119.79	-0.37%	4,804,856
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%	8,242,437
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	145.44	-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	145.59	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	142.77	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	142.28	-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	142.57	-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
Sep 23, 2025	143.25	146.18	141.53	142.61	142.12	-1.41%	3,679,876
Sep 22, 2025	146.55	146.71	144.35	144.65	144.15	-0.84%	2,044,932
Sep 19, 2025	147.75	147.75	145.30	145.88	145.38	-0.83%	4,455,908
Sep 18, 2025	146.30	148.04	145.15	147.10	146.59	0.12%	2,739,518
Sep 17, 2025	147.50	149.54	146.56	146.93	146.42	-0.36%	1,958,485
Sep 16, 2025	146.29	148.57	146.29	147.46	146.95	0.83%	2,664,968
Sep 15, 2025	148.08	149.75	145.89	146.25	145.74	-1.32%	3,340,620
Sep 12, 2025	149.65	150.05	146.54	148.20	147.69	-1.60%	3,111,263
Sep 11, 2025	149.78	152.00	149.42	150.61	150.09	0.80%	3,193,996
Sep 10, 2025	149.00	150.58	148.38	149.42	148.90	-0.25%	2,734,308
Sep 9, 2025	151.41	152.12	149.64	149.79	149.27	-1.29%	1,952,641
Sep 8, 2025	152.50	152.97	146.49	151.75	151.23	-1.02%	3,313,034
Sep 5, 2025	152.90	155.15	152.40	153.32	152.79	0.08%	1,895,941
Sep 4, 2025	152.53	153.49	151.35	153.20	152.67	0.51%	1,538,600
Sep 3, 2025	152.34	153.09	151.46	152.43	151.90	-0.29%	1,662,368
Sep 2, 2025	154.98	155.38	151.61	152.88	152.35	-2.25%	2,228,385