Zoetis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	79.56	79.67	77.70	78.34	-	-1.38%	2,573,341
Jun 5, 2026	79.54	81.19	79.42	79.44	79.44	-0.10%	5,288,035
Jun 4, 2026	79.37	81.63	78.64	79.52	79.52	2.49%	6,728,197
Jun 3, 2026	76.22	78.74	75.63	77.59	77.59	1.57%	8,102,309
Jun 2, 2026	76.83	77.21	74.87	76.39	76.39	-1.51%	7,617,711
Jun 1, 2026	77.06	78.48	76.59	77.56	77.56	-0.17%	4,986,798
May 29, 2026	78.51	78.88	77.44	77.69	77.69	-0.74%	8,840,395
May 28, 2026	79.00	80.20	78.25	78.27	78.27	-1.52%	7,646,225
May 27, 2026	80.02	81.14	78.73	79.48	79.48	-0.93%	7,849,896
May 26, 2026	80.78	81.31	79.95	80.23	80.23	-1.34%	5,618,482
May 22, 2026	80.87	82.34	80.13	81.32	81.32	1.56%	6,323,626
May 21, 2026	78.99	80.42	76.21	80.07	80.07	0.45%	8,489,578
May 20, 2026	78.47	80.44	77.25	79.71	79.71	1.00%	6,934,848
May 19, 2026	79.85	80.36	77.59	78.92	78.92	1.54%	7,251,793
May 18, 2026	74.20	77.96	74.20	77.72	77.72	4.72%	8,809,671
May 15, 2026	75.40	76.90	72.38	74.22	74.22	-1.67%	8,951,992
May 14, 2026	74.45	75.75	73.98	75.48	75.48	1.53%	8,714,798
May 13, 2026	76.68	77.84	74.29	74.34	74.34	-3.38%	13,085,615
May 12, 2026	77.65	78.67	75.11	76.94	76.94	0.35%	18,430,101
May 11, 2026	82.12	82.12	76.38	76.67	76.67	-7.44%	15,641,084
May 8, 2026	87.32	87.58	81.10	82.83	82.83	-5.13%	17,187,012
May 7, 2026	90.67	91.64	85.31	87.31	87.31	-21.50%	29,922,904
May 6, 2026	113.69	115.13	110.94	111.22	111.22	-1.17%	5,274,435
May 5, 2026	112.67	113.51	111.27	112.54	112.54	-0.12%	3,356,064
May 4, 2026	113.65	114.19	112.10	112.68	112.68	-1.30%	3,211,583
May 1, 2026	116.22	116.25	113.76	114.16	114.16	-0.70%	3,203,961
Apr 30, 2026	114.04	115.54	113.79	114.97	114.97	1.00%	4,297,204
Apr 29, 2026	115.50	115.91	112.97	113.83	113.83	-2.42%	3,395,922
Apr 28, 2026	117.23	118.29	116.08	116.65	116.65	-1.04%	2,972,546
Apr 27, 2026	116.62	119.68	116.60	117.87	117.87	0.86%	3,160,354
Apr 24, 2026	116.01	117.05	115.41	116.87	116.87	0.70%	4,185,101
Apr 23, 2026	117.19	117.60	114.95	116.06	116.06	-1.24%	4,532,932
Apr 22, 2026	118.95	119.91	116.60	117.52	117.52	-0.56%	3,514,671
Apr 21, 2026	122.00	123.21	117.75	118.18	118.18	-3.70%	3,728,474
Apr 20, 2026	121.55	123.32	120.55	122.72	122.72	0.71%	3,798,639
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	118.53	-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	119.24	2.53%	2,635,561
Apr 7, 2026	118.09	118.48	116.30	116.80	116.30	-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	116.79	-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