Zoetis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	40.63	40.73	40.34	40.34	40.34	-2.40%	309
Mar 4, 2026	42.55	42.55	41.32	41.33	41.33	-1.90%	9
Mar 3, 2026	42.12	42.13	42.12	42.13	42.13	-	102
Feb 27, 2026	41.59	42.28	41.59	42.13	42.13	1.69%	181
Feb 26, 2026	41.43	41.43	41.43	41.43	41.43	-0.05%	4
Feb 25, 2026	41.45	41.45	41.45	41.45	41.45	2.98%	25
Feb 24, 2026	40.98	40.98	40.25	40.25	40.25	-3.22%	2
Feb 20, 2026	41.39	41.59	41.39	41.59	41.59	0.07%	27
Feb 19, 2026	41.01	41.56	41.01	41.56	41.56	-2.56%	14
Feb 13, 2026	42.65	42.65	42.65	42.65	42.65	-	1
Feb 12, 2026	40.00	42.65	39.24	42.65	42.65	2.30%	527
Feb 11, 2026	41.69	41.69	41.69	41.69	41.69	-0.26%	1
Feb 10, 2026	41.22	41.80	41.22	41.80	41.80	1.38%	342
Feb 9, 2026	41.17	41.23	41.17	41.23	41.23	-0.82%	30
Feb 6, 2026	41.90	41.90	41.57	41.57	41.57	-0.57%	1,100
Feb 5, 2026	41.67	41.81	41.67	41.81	41.81	2.40%	6
Feb 3, 2026	40.83	40.83	40.83	40.83	40.83	-	1
Feb 2, 2026	40.95	40.96	40.76	40.83	40.83	0.15%	1,049
Jan 30, 2026	39.28	40.77	39.28	40.77	40.77	1.82%	8
Jan 29, 2026	39.53	40.04	39.53	40.04	40.04	0.10%	5
Jan 28, 2026	40.12	40.40	40.00	40.00	40.00	-1.91%	86
Jan 27, 2026	40.88	40.88	40.78	40.78	40.78	0.07%	2
Jan 26, 2026	40.99	40.99	40.75	40.75	40.75	-0.59%	104
Jan 23, 2026	40.88	40.99	40.88	40.99	40.99	-0.99%	41
Jan 20, 2026	40.90	42.10	40.90	41.40	41.40	0.15%	8
Jan 19, 2026	41.34	41.34	41.34	41.34	41.34	-0.29%	1
Jan 16, 2026	41.72	41.82	41.46	41.46	41.34	3.65%	6
Jan 15, 2026	42.60	42.60	40.00	40.00	39.88	-5.44%	29
Jan 14, 2026	42.50	42.50	42.30	42.30	42.18	-0.70%	104
Jan 13, 2026	42.60	42.60	42.60	42.60	42.48	1.14%	1
Jan 12, 2026	42.56	42.56	42.12	42.12	42.00	0.07%	1,258
Jan 8, 2026	42.09	42.09	42.09	42.09	41.97	-1.22%	10
Jan 7, 2026	43.83	43.83	42.61	42.61	42.49	-2.89%	704
Jan 5, 2026	42.90	43.88	42.90	43.88	43.75	3.32%	1,649
Jan 2, 2026	44.95	44.95	42.47	42.47	42.35	-2.70%	21
Dec 30, 2025	43.84	43.84	43.65	43.65	43.52	-0.41%	13
Dec 29, 2025	43.83	43.83	43.83	43.83	43.70	0.78%	1
Dec 26, 2025	43.49	43.49	43.49	43.49	43.36	1.54%	222
Dec 23, 2025	42.56	42.83	42.56	42.83	42.70	-0.93%	1,030
Dec 22, 2025	42.51	43.23	42.51	43.23	43.10	1.10%	230
Dec 19, 2025	42.66	42.76	42.66	42.76	42.63	0.23%	151
Dec 18, 2025	42.61	42.66	42.61	42.66	42.53	0.59%	86
Dec 17, 2025	42.35	42.76	42.35	42.41	42.29	0.38%	56
Dec 16, 2025	42.27	42.27	42.25	42.25	42.13	4.12%	39
Dec 15, 2025	40.75	40.77	40.58	40.58	40.46	-0.42%	33
Dec 12, 2025	40.75	40.75	40.75	40.75	40.63	2.83%	25
Dec 11, 2025	40.44	40.44	39.63	39.63	39.51	-0.75%	68
Dec 10, 2025	39.93	39.93	39.93	39.93	39.81	0.23%	10
Dec 9, 2025	39.50	39.84	39.50	39.84	39.72	-0.52%	67
Dec 8, 2025	40.12	40.76	39.89	40.05	39.93	-0.35%	1,212
Dec 5, 2025	39.89	40.28	39.89	40.19	40.07	0.75%	2,001
Dec 4, 2025	40.00	40.00	39.89	39.89	39.77	-1.72%	68
Dec 3, 2025	41.57	41.57	40.50	40.59	40.47	-2.52%	116
Dec 2, 2025	42.24	42.24	41.08	41.64	41.52	-2.71%	281
Dec 1, 2025	42.53	43.33	42.53	42.80	42.67	0.63%	1,310
Nov 28, 2025	43.04	43.04	42.53	42.53	42.41	-0.40%	141
Nov 27, 2025	42.70	42.70	42.70	42.70	42.57	-	250
Nov 26, 2025	43.34	43.34	42.70	42.70	42.57	-1.50%	23
Nov 25, 2025	41.63	43.35	41.63	43.35	43.22	5.32%	871
Nov 24, 2025	40.90	41.16	40.61	41.16	41.04	1.11%	2,072
Nov 21, 2025	39.96	40.71	39.96	40.71	40.59	4.38%	1,085
Nov 19, 2025	39.20	39.37	39.00	39.00	38.89	-1.37%	39
Nov 18, 2025	39.24	39.54	39.21	39.54	39.42	-0.83%	59
Nov 17, 2025	39.83	40.02	39.83	39.87	39.75	-0.85%	291
Nov 14, 2025	42.26	42.26	39.90	40.21	40.09	-0.47%	523
Nov 13, 2025	40.40	40.40	40.40	40.40	40.28	0.20%	340
Nov 12, 2025	39.98	40.53	39.88	40.32	40.20	-4.59%	141
Nov 11, 2025	40.44	42.26	40.44	42.26	42.14	5.57%	45
Nov 10, 2025	40.34	40.34	39.52	40.03	39.91	0.45%	382
Nov 7, 2025	40.15	40.15	39.51	39.85	39.73	-0.75%	159
Nov 6, 2025	40.76	40.76	40.00	40.15	40.03	-1.50%	841
Nov 5, 2025	42.32	42.32	39.93	40.76	40.64	-3.18%	30,172
Nov 4, 2025	47.24	47.24	41.48	42.10	41.98	-13.00%	38,914
Nov 3, 2025	48.30	48.39	48.13	48.39	48.25	0.19%	9
Oct 31, 2025	48.25	48.30	48.25	48.30	48.16	0.10%	245
Oct 30, 2025	48.50	48.50	48.25	48.25	48.11	0.40%	1,184
Oct 29, 2025	48.49	48.49	48.06	48.06	47.81	-1.21%	32
Oct 28, 2025	48.94	49.22	48.53	48.65	48.39	-0.31%	1,077
Oct 27, 2025	48.80	48.80	48.80	48.80	48.54	-0.81%	4
Oct 24, 2025	49.30	49.30	48.85	49.20	48.94	-0.06%	69
Oct 23, 2025	49.65	49.65	49.23	49.23	48.97	-0.85%	13
Oct 22, 2025	49.83	49.87	49.65	49.65	49.39	1.08%	80
Oct 21, 2025	49.10	49.20	49.10	49.12	48.86	0.84%	25
Oct 20, 2025	48.67	48.71	48.67	48.71	48.45	0.19%	2
Oct 17, 2025	48.72	48.72	48.62	48.62	48.36	-0.21%	16
Oct 16, 2025	48.50	48.72	48.50	48.72	48.46	0.33%	206
Oct 15, 2025	48.66	48.88	48.41	48.56	48.30	-0.18%	384
Oct 14, 2025	48.85	48.85	48.65	48.65	48.39	-0.18%	1,294
Oct 13, 2025	48.74	48.74	48.74	48.74	48.48	0.72%	20
Oct 10, 2025	48.41	48.41	48.39	48.39	48.14	0.90%	1,001
Oct 9, 2025	48.10	48.10	47.96	47.96	47.71	-0.29%	58
Oct 8, 2025	48.14	48.14	47.79	48.10	47.85	0.21%	681
Oct 7, 2025	47.85	48.10	47.85	48.00	47.75	-0.52%	1,073
Oct 6, 2025	48.75	48.75	48.25	48.25	48.00	-1.73%	282
Oct 3, 2025	49.20	49.71	49.10	49.10	48.84	-0.20%	14
Oct 2, 2025	49.12	49.20	49.10	49.20	48.94	1.23%	1,131
Oct 1, 2025	48.65	48.79	48.60	48.60	48.34	-0.10%	34
Sep 30, 2025	47.94	48.65	47.94	48.65	48.39	2.53%	16
Sep 29, 2025	47.80	47.80	47.45	47.45	47.20	-0.94%	177
Sep 26, 2025	47.90	48.00	47.80	47.90	47.65	2.57%	807