Zoetis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	85.33	86.00	85.02	85.30	85.30	2.78%	381,186
Nov 3, 2026	82.29	83.73	81.53	82.99	82.99	-0.23%	3,726,246
Nov 2, 2026	80.15	83.23	79.89	83.18	83.18	4.34%	5,418,171
Oct 30, 2026	79.84	80.61	79.22	79.72	79.72	1.85%	4,118,154
Oct 29, 2026	78.44	79.28	77.76	78.80	78.27	1.29%	2,936,472
Oct 28, 2026	77.36	78.56	77.03	77.80	77.28	-0.55%	2,618,648
Oct 27, 2026	80.59	80.59	78.07	78.23	77.70	-3.38%	2,834,623
Oct 26, 2026	80.95	81.19	80.10	80.97	80.43	-0.07%	2,903,943
Oct 23, 2026	81.14	81.86	80.60	81.03	80.49	-1.18%	2,860,236
Oct 22, 2026	79.90	82.29	79.90	82.00	81.45	2.99%	4,828,388
Oct 21, 2026	79.22	80.00	78.88	79.62	79.08	-0.52%	3,037,280
Oct 20, 2026	79.64	80.25	79.03	80.04	79.50	0.57%	3,741,866
Oct 19, 2026	78.85	79.98	78.45	79.59	79.05	0.26%	3,065,139
Oct 16, 2026	78.29	80.59	78.29	79.38	78.85	1.22%	5,570,949
Oct 15, 2026	76.70	79.15	76.52	78.42	77.89	4.16%	5,015,594
Oct 14, 2026	74.54	75.89	74.25	75.29	74.78	1.33%	4,158,693
Oct 13, 2026	75.98	75.99	74.28	74.30	73.80	-1.78%	3,299,487
Oct 12, 2026	75.00	75.69	74.17	75.65	75.14	1.12%	4,089,750
Oct 9, 2026	73.04	74.85	73.00	74.81	74.31	2.37%	2,912,334
Oct 8, 2026	71.36	73.75	71.15	73.08	72.59	2.14%	6,176,469
Oct 7, 2026	71.73	72.09	71.12	71.55	71.07	0.31%	4,128,177
Oct 6, 2026	71.88	72.30	70.59	71.33	70.85	-0.11%	3,435,042
Oct 5, 2026	69.41	71.47	69.00	71.41	70.93	2.47%	3,644,365
Oct 2, 2026	69.12	70.10	68.77	69.69	69.22	0.85%	5,260,389
Oct 1, 2026	70.00	70.90	68.92	69.10	68.64	-1.05%	5,347,617
Sep 30, 2026	70.55	70.77	69.52	69.83	69.36	-0.67%	4,444,525
Sep 29, 2026	71.40	71.70	70.00	70.30	69.83	-1.58%	3,521,310
Sep 28, 2026	70.50	71.68	70.08	71.43	70.95	0.53%	3,907,362
Sep 25, 2026	70.00	71.08	69.52	71.05	70.57	1.11%	4,166,939
Sep 24, 2026	71.85	72.38	69.93	70.27	69.80	-1.87%	3,372,129
Sep 23, 2026	72.75	73.55	71.55	71.61	71.13	-1.72%	3,829,141
Sep 22, 2026	71.98	73.46	71.24	72.86	72.37	2.14%	3,840,955
Sep 21, 2026	72.06	72.48	70.26	71.33	70.85	-0.10%	3,946,568
Sep 18, 2026	72.57	73.05	71.40	71.40	70.92	-2.22%	9,881,006
Sep 17, 2026	73.35	73.45	72.00	73.02	72.53	0.03%	4,043,810
Sep 16, 2026	73.47	73.90	72.92	73.00	72.51	-0.59%	4,590,897
Sep 15, 2026	72.91	73.78	72.72	73.43	72.94	-0.33%	4,080,240
Sep 14, 2026	74.20	74.82	73.49	73.67	73.17	0.96%	3,768,485
Sep 11, 2026	73.24	73.50	71.50	72.97	72.48	0.15%	5,242,670
Sep 10, 2026	73.07	73.40	72.35	72.86	72.37	-0.61%	5,409,917
Sep 9, 2026	73.50	74.08	73.09	73.31	72.82	-0.34%	5,448,796
Sep 8, 2026	74.80	75.10	73.48	73.56	73.07	-2.97%	5,658,696
Sep 4, 2026	75.08	75.84	74.83	75.81	75.30	-0.63%	4,170,458
Sep 3, 2026	77.01	78.00	74.74	76.29	75.78	0.16%	3,129,539
Sep 2, 2026	77.46	77.85	75.88	76.17	75.66	-1.40%	4,475,242
Sep 1, 2026	77.91	77.93	76.15	77.25	76.73	0.19%	4,001,473
Aug 31, 2026	77.00	77.21	75.62	77.10	76.58	-0.31%	5,808,005
Aug 28, 2026	75.20	77.71	75.20	77.34	76.82	3.09%	4,845,302
Aug 27, 2026	76.57	76.91	74.93	75.02	74.52	-3.22%	3,974,985
Aug 26, 2026	76.82	78.75	76.55	77.52	77.00	0.30%	4,847,998