Zoetis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	36.36	37.15	36.36	36.85	36.85	1.35%	819
Apr 24, 2026	36.38	36.46	36.36	36.36	36.36	1.42%	754
Apr 23, 2026	35.90	35.95	35.85	35.85	35.85	-1.89%	265
Apr 22, 2026	36.57	36.60	36.23	36.54	36.54	-4.35%	1,264
Apr 20, 2026	38.38	38.38	38.20	38.20	38.20	1.06%	264
Apr 17, 2026	38.00	38.00	34.18	37.80	37.80	1.64%	22
Apr 16, 2026	37.50	37.53	37.04	37.19	37.07	-1.33%	29
Apr 15, 2026	38.02	38.02	37.65	37.69	37.57	1.45%	326
Apr 13, 2026	37.15	37.15	37.15	37.15	37.03	-	5
Apr 10, 2026	38.67	38.67	37.15	37.15	37.03	-1.09%	30
Apr 9, 2026	37.56	37.56	37.56	37.56	37.44	-1.13%	1
Apr 8, 2026	37.90	37.99	37.90	37.99	37.87	1.04%	11
Apr 7, 2026	37.60	37.60	37.60	37.60	37.48	-1.34%	10
Apr 6, 2026	37.86	38.11	37.84	38.11	37.99	0.66%	610
Apr 2, 2026	37.86	37.86	37.86	37.86	37.74	-0.37%	8
Apr 1, 2026	38.00	38.24	38.00	38.00	37.88	-	171
Mar 30, 2026	38.00	38.00	38.00	38.00	37.88	2.04%	1
Mar 27, 2026	37.31	37.31	37.24	37.24	37.12	-3.70%	2
Mar 26, 2026	38.67	38.67	38.67	38.67	38.55	1.23%	30
Mar 25, 2026	38.39	38.39	38.20	38.20	38.08	-0.16%	50
Mar 24, 2026	37.50	38.29	37.50	38.26	38.14	0.74%	224
Mar 23, 2026	38.25	38.25	37.98	37.98	37.86	-	23
Mar 20, 2026	38.44	38.44	37.98	37.98	37.86	-1.96%	4
Mar 18, 2026	38.74	38.74	38.74	38.74	38.62	-1.58%	5
Mar 17, 2026	39.36	39.36	39.36	39.36	39.24	4.24%	1
Mar 13, 2026	38.32	38.32	37.76	37.76	37.64	-1.46%	16
Mar 12, 2026	37.90	38.32	37.90	38.32	38.20	-0.73%	4
Mar 11, 2026	38.65	38.65	38.60	38.60	38.48	-0.64%	405
Mar 10, 2026	39.50	39.50	38.85	38.85	38.73	-0.41%	34
Mar 9, 2026	39.59	39.59	38.72	39.01	38.89	-1.98%	11
Mar 6, 2026	40.75	40.75	39.24	39.80	39.67	-1.34%	266
Mar 5, 2026	40.63	40.73	40.34	40.34	40.21	-2.40%	309
Mar 4, 2026	42.55	42.55	41.32	41.33	41.20	-1.90%	9
Mar 3, 2026	42.12	42.13	42.12	42.13	42.00	-	102
Feb 27, 2026	41.59	42.28	41.59	42.13	42.00	1.69%	181
Feb 26, 2026	41.43	41.43	41.43	41.43	41.30	-0.05%	4
Feb 25, 2026	41.45	41.45	41.45	41.45	41.32	2.98%	25
Feb 24, 2026	40.98	40.98	40.25	40.25	40.12	-3.22%	2
Feb 20, 2026	41.39	41.59	41.39	41.59	41.46	0.07%	27
Feb 19, 2026	41.01	41.56	41.01	41.56	41.43	-2.56%	14
Feb 13, 2026	42.65	42.65	42.65	42.65	42.52	-	1
Feb 12, 2026	40.00	42.65	39.24	42.65	42.52	2.30%	527
Feb 11, 2026	41.69	41.69	41.69	41.69	41.56	-0.26%	1
Feb 10, 2026	41.22	41.80	41.22	41.80	41.67	1.38%	342
Feb 9, 2026	41.17	41.23	41.17	41.23	41.10	-0.82%	30
Feb 6, 2026	41.90	41.90	41.57	41.57	41.44	-0.57%	1,100
Feb 5, 2026	41.67	41.81	41.67	41.81	41.68	2.40%	6
Feb 3, 2026	40.83	40.83	40.83	40.83	40.70	-	1
Feb 2, 2026	40.95	40.96	40.76	40.83	40.70	0.15%	1,049
Jan 30, 2026	39.28	40.77	39.28	40.77	40.64	1.82%	8
Jan 29, 2026	39.53	40.04	39.53	40.04	39.91	0.10%	5
Jan 28, 2026	40.12	40.40	40.00	40.00	39.87	-1.91%	86
Jan 27, 2026	40.88	40.88	40.78	40.78	40.65	0.07%	2
Jan 26, 2026	40.99	40.99	40.75	40.75	40.62	-0.59%	104
Jan 23, 2026	40.88	40.99	40.88	40.99	40.86	-0.99%	41
Jan 20, 2026	40.90	42.10	40.90	41.40	41.27	0.15%	8
Jan 19, 2026	41.34	41.34	41.34	41.34	41.21	-0.29%	1
Jan 16, 2026	41.72	41.82	41.46	41.46	41.21	3.65%	6
Jan 15, 2026	42.60	42.60	40.00	40.00	39.76	-5.44%	29
Jan 14, 2026	42.50	42.50	42.30	42.30	42.05	-0.70%	104
Jan 13, 2026	42.60	42.60	42.60	42.60	42.35	1.14%	1
Jan 12, 2026	42.56	42.56	42.12	42.12	41.87	0.07%	1,258
Jan 8, 2026	42.09	42.09	42.09	42.09	41.84	-1.22%	10
Jan 7, 2026	43.83	43.83	42.61	42.61	42.36	-2.89%	704
Jan 5, 2026	42.90	43.88	42.90	43.88	43.62	3.32%	1,649
Jan 2, 2026	44.95	44.95	42.47	42.47	42.22	-2.70%	21
Dec 30, 2025	43.84	43.84	43.65	43.65	43.39	-0.41%	13
Dec 29, 2025	43.83	43.83	43.83	43.83	43.57	0.78%	1
Dec 26, 2025	43.49	43.49	43.49	43.49	43.23	1.54%	222
Dec 23, 2025	42.56	42.83	42.56	42.83	42.57	-0.93%	1,030
Dec 22, 2025	42.51	43.23	42.51	43.23	42.97	1.10%	230
Dec 19, 2025	42.66	42.76	42.66	42.76	42.51	0.23%	151
Dec 18, 2025	42.61	42.66	42.61	42.66	42.41	0.59%	86
Dec 17, 2025	42.35	42.76	42.35	42.41	42.16	0.38%	56
Dec 16, 2025	42.27	42.27	42.25	42.25	42.00	4.12%	39
Dec 15, 2025	40.75	40.77	40.58	40.58	40.34	-0.42%	33
Dec 12, 2025	40.75	40.75	40.75	40.75	40.51	2.83%	25
Dec 11, 2025	40.44	40.44	39.63	39.63	39.39	-0.75%	68
Dec 10, 2025	39.93	39.93	39.93	39.93	39.69	0.23%	10
Dec 9, 2025	39.50	39.84	39.50	39.84	39.60	-0.52%	67
Dec 8, 2025	40.12	40.76	39.89	40.05	39.81	-0.35%	1,212
Dec 5, 2025	39.89	40.28	39.89	40.19	39.95	0.75%	2,001
Dec 4, 2025	40.00	40.00	39.89	39.89	39.65	-1.72%	68
Dec 3, 2025	41.57	41.57	40.50	40.59	40.35	-2.52%	116
Dec 2, 2025	42.24	42.24	41.08	41.64	41.39	-2.71%	281
Dec 1, 2025	42.53	43.33	42.53	42.80	42.54	0.63%	1,310
Nov 28, 2025	43.04	43.04	42.53	42.53	42.28	-0.40%	141
Nov 27, 2025	42.70	42.70	42.70	42.70	42.45	-	250
Nov 26, 2025	43.34	43.34	42.70	42.70	42.45	-1.50%	23
Nov 25, 2025	41.63	43.35	41.63	43.35	43.09	5.32%	871
Nov 24, 2025	40.90	41.16	40.61	41.16	40.91	1.11%	2,072
Nov 21, 2025	39.96	40.71	39.96	40.71	40.47	4.38%	1,085
Nov 19, 2025	39.20	39.37	39.00	39.00	38.77	-1.37%	39
Nov 18, 2025	39.24	39.54	39.21	39.54	39.30	-0.83%	59
Nov 17, 2025	39.83	40.02	39.83	39.87	39.63	-0.85%	291
Nov 14, 2025	42.26	42.26	39.90	40.21	39.97	-0.47%	523
Nov 13, 2025	40.40	40.40	40.40	40.40	40.16	0.20%	340
Nov 12, 2025	39.98	40.53	39.88	40.32	40.08	-4.59%	141
Nov 11, 2025	40.44	42.26	40.44	42.26	42.01	5.57%	45
Nov 10, 2025	40.34	40.34	39.52	40.03	39.79	0.45%	382