Zoetis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	74.39	74.39	71.99	72.40	-	-3.92%	3,039,705
Aug 11, 2026	74.24	75.83	74.10	75.35	75.35	0.69%	4,125,126
Aug 10, 2026	72.40	74.98	71.45	74.83	74.83	2.99%	9,520,752
Aug 7, 2026	77.92	79.25	72.19	72.66	72.66	-5.97%	12,722,434
Aug 6, 2026	78.82	79.60	73.71	77.27	77.27	3.87%	17,728,567
Aug 5, 2026	76.10	76.65	72.98	74.39	74.39	-2.17%	9,976,786
Aug 4, 2026	76.05	76.42	74.99	76.04	76.04	-1.37%	7,148,750
Aug 3, 2026	79.31	80.17	76.85	77.10	77.10	-0.25%	5,052,151
Jul 31, 2026	75.61	77.52	74.91	77.29	77.29	1.66%	5,015,176
Jul 30, 2026	77.00	77.38	75.26	76.03	76.03	-2.44%	4,694,395
Jul 29, 2026	77.30	79.08	77.25	77.93	77.93	0.54%	5,310,219
Jul 28, 2026	78.29	79.43	77.28	77.51	77.51	0.77%	6,273,867
Jul 27, 2026	76.03	77.65	75.53	76.92	76.92	2.08%	3,458,046
Jul 24, 2026	75.12	76.06	74.28	75.35	75.35	1.05%	5,061,953
Jul 23, 2026	73.89	75.11	73.55	74.57	74.57	0.51%	6,319,169
Jul 22, 2026	75.78	76.02	73.67	74.19	74.19	-1.54%	4,674,305
Jul 21, 2026	75.50	76.46	74.56	75.35	75.35	-1.12%	4,823,244
Jul 20, 2026	75.69	76.50	74.65	76.20	76.20	0.22%	5,574,707
Jul 17, 2026	77.40	78.05	75.68	76.56	76.03	-0.46%	7,544,442
Jul 16, 2026	75.42	77.43	75.39	76.91	76.38	3.19%	7,403,623
Jul 15, 2026	74.78	76.40	74.23	74.53	74.01	0.62%	5,359,544
Jul 14, 2026	74.67	74.84	73.38	74.07	73.56	-1.75%	5,321,071
Jul 13, 2026	75.90	76.50	74.52	75.39	74.87	-0.22%	6,093,764
Jul 10, 2026	75.86	76.99	75.25	75.56	75.04	0.64%	5,158,105
Jul 9, 2026	74.75	75.86	74.01	75.08	74.56	-0.03%	5,611,310
Jul 8, 2026	75.47	76.06	73.80	75.10	74.58	-1.56%	4,838,120
Jul 7, 2026	76.50	77.99	75.82	76.29	75.76	1.15%	4,683,665
Jul 6, 2026	75.06	75.64	73.06	75.42	74.90	0.83%	7,187,257
Jul 2, 2026	73.28	75.05	72.90	74.80	74.28	3.24%	4,361,046
Jul 1, 2026	72.26	74.64	72.11	72.45	71.95	0.82%	6,268,152
Jun 30, 2026	73.17	73.56	71.47	71.86	71.36	-1.90%	8,322,247
Jun 29, 2026	76.83	76.89	73.06	73.25	72.74	-3.73%	6,520,310
Jun 26, 2026	76.89	77.61	75.55	76.09	75.56	-2.22%	15,723,340
Jun 25, 2026	78.71	79.91	77.26	77.82	77.28	-0.45%	5,790,443
Jun 24, 2026	77.81	79.09	77.36	78.17	77.63	1.73%	4,762,091
Jun 23, 2026	76.68	78.00	76.32	76.84	76.31	1.25%	5,859,339
Jun 22, 2026	76.88	78.46	75.64	75.89	75.36	-3.58%	6,772,601
Jun 18, 2026	77.73	79.06	77.31	78.71	78.17	1.88%	17,092,116
Jun 17, 2026	78.50	80.02	76.80	77.26	76.73	-2.61%	5,247,109
Jun 16, 2026	80.50	80.58	78.27	79.33	78.78	-0.78%	6,850,309
Jun 15, 2026	80.81	82.05	78.93	79.95	79.40	0.48%	5,770,384
Jun 12, 2026	82.35	82.40	79.17	79.57	79.02	-2.25%	6,557,639
Jun 11, 2026	80.20	82.10	79.81	81.40	80.84	0.14%	7,261,950
Jun 10, 2026	82.36	82.98	80.80	81.29	80.73	-1.11%	7,064,438
Jun 9, 2026	79.51	82.32	79.45	82.20	81.63	4.29%	6,991,570
Jun 8, 2026	79.56	79.67	77.70	78.82	78.27	-0.78%	5,432,076
Jun 5, 2026	79.54	81.19	79.42	79.44	78.89	-0.10%	5,297,001
Jun 4, 2026	79.37	81.63	78.64	79.52	78.97	2.49%	7,355,153
Jun 3, 2026	76.22	78.74	75.63	77.59	77.05	1.57%	8,105,420
Jun 2, 2026	76.83	77.21	74.87	76.39	75.86	-1.51%	7,651,472