Zoetis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	117.23	118.22	116.54	118.07	-	0.17%	492,999
Apr 27, 2026	116.62	119.68	116.60	117.87	117.87	0.86%	3,160,163
Apr 24, 2026	116.01	117.05	115.41	116.87	116.87	0.70%	4,044,770
Apr 23, 2026	117.19	117.60	114.95	116.06	116.06	-1.24%	4,490,435
Apr 22, 2026	118.95	119.91	116.60	117.52	117.52	-0.56%	3,486,846
Apr 21, 2026	122.00	123.21	117.75	118.18	118.18	-3.70%	3,724,198
Apr 20, 2026	121.55	123.32	120.55	122.72	122.72	0.28%	3,402,916
Apr 17, 2026	120.08	122.97	119.57	122.38	121.85	2.81%	6,170,637
Apr 16, 2026	120.89	122.01	119.03	119.04	118.52	-1.42%	2,989,437
Apr 15, 2026	121.74	122.47	120.20	120.76	120.24	-0.29%	2,209,983
Apr 14, 2026	119.61	121.54	118.60	121.11	120.59	0.86%	2,779,148
Apr 13, 2026	117.17	120.11	116.85	120.08	119.56	1.88%	3,533,566
Apr 10, 2026	120.38	120.75	117.22	117.86	117.35	-1.78%	2,383,976
Apr 9, 2026	119.04	120.25	117.22	119.99	119.47	0.20%	2,439,134
Apr 8, 2026	118.78	119.79	118.32	119.75	119.23	2.53%	2,635,561
Apr 7, 2026	118.09	118.48	116.30	116.80	116.29	-1.23%	3,254,354
Apr 6, 2026	117.11	118.40	116.80	118.26	117.75	0.27%	1,723,330
Apr 2, 2026	115.93	118.65	115.37	117.94	117.43	0.55%	2,185,422
Apr 1, 2026	118.20	118.89	116.76	117.29	116.78	-0.78%	2,211,613
Mar 31, 2026	116.89	118.24	115.66	118.21	117.70	1.62%	3,929,401
Mar 30, 2026	114.79	116.59	113.58	116.33	115.83	2.63%	2,912,690
Mar 27, 2026	116.81	117.29	113.29	113.35	112.86	-2.81%	3,602,059
Mar 26, 2026	115.64	118.58	115.30	116.63	116.12	-0.07%	2,725,860
Mar 25, 2026	117.26	118.14	115.30	116.71	116.20	0.67%	3,078,928
Mar 24, 2026	113.89	117.11	113.30	115.93	115.43	0.61%	4,561,764
Mar 23, 2026	117.15	117.33	114.62	115.23	114.73	-0.38%	4,617,856
Mar 20, 2026	115.95	117.19	114.36	115.67	115.17	-0.28%	11,424,914
Mar 19, 2026	116.69	118.36	115.90	115.99	115.49	-1.16%	4,999,135
Mar 18, 2026	120.29	120.79	116.88	117.35	116.84	-3.56%	5,126,880
Mar 17, 2026	118.86	122.52	118.66	121.68	121.15	2.99%	4,508,625
Mar 16, 2026	115.61	118.55	115.30	118.15	117.64	2.19%	3,667,204
Mar 13, 2026	116.51	117.32	114.47	115.62	115.12	0.14%	3,783,256
Mar 12, 2026	118.87	120.57	115.23	115.46	114.96	-3.61%	3,955,194
Mar 11, 2026	120.37	120.94	118.35	119.79	119.27	-0.58%	3,127,870
Mar 10, 2026	121.95	122.97	120.40	120.49	119.97	-1.53%	2,994,843
Mar 9, 2026	119.78	122.38	118.33	122.36	121.83	0.77%	3,689,326
Mar 6, 2026	121.02	121.87	118.28	121.43	120.90	-0.65%	4,308,450
Mar 5, 2026	124.54	125.45	122.04	122.23	121.70	-2.96%	4,139,730
Mar 4, 2026	125.91	126.90	124.84	125.96	125.41	0.02%	5,413,745
Mar 3, 2026	127.50	127.90	125.19	125.93	125.38	-2.35%	3,068,152
Mar 2, 2026	130.05	130.05	127.09	128.96	128.40	-1.63%	3,063,882
Feb 27, 2026	128.93	132.30	128.25	131.10	130.53	1.03%	5,546,407
Feb 26, 2026	129.10	131.34	128.44	129.76	129.20	0.63%	3,637,594
Feb 25, 2026	128.70	129.78	127.02	128.95	128.39	0.23%	3,024,226
Feb 24, 2026	125.79	129.68	125.00	128.66	128.10	2.28%	3,614,431
Feb 23, 2026	126.75	127.89	124.42	125.79	125.25	-2.32%	3,728,143
Feb 20, 2026	126.33	128.80	125.60	128.78	128.22	1.18%	5,799,073
Feb 19, 2026	128.74	129.98	125.47	127.28	126.73	-1.43%	4,738,520
Feb 18, 2026	125.90	129.20	124.50	129.13	128.57	2.84%	4,494,863
Feb 17, 2026	127.56	128.00	125.45	125.56	125.02	-0.86%	3,766,929