Zoetis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	156.33	157.33	155.40	156.17	156.17	0.24%	2,972,518
Jun 26, 2025	157.48	157.62	155.27	155.79	155.79	-0.92%	3,122,717
Jun 25, 2025	156.88	158.70	155.11	157.23	157.23	-0.34%	2,974,817
Jun 24, 2025	157.48	158.65	154.26	157.77	157.77	0.27%	4,554,487
Jun 23, 2025	156.77	158.46	155.99	157.34	157.34	0.11%	2,392,731
Jun 20, 2025	155.57	157.70	155.00	157.17	157.17	1.36%	3,296,192
Jun 18, 2025	157.09	158.11	154.54	155.06	155.06	-4.09%	4,662,408
Jun 17, 2025	163.86	164.33	160.90	161.67	161.67	-1.65%	2,199,257
Jun 16, 2025	165.83	166.77	163.27	164.38	164.38	0.03%	2,472,945
Jun 13, 2025	164.96	167.38	163.51	164.33	164.33	-2.66%	2,973,525
Jun 12, 2025	166.49	168.83	165.52	168.82	168.82	1.50%	2,334,589
Jun 11, 2025	167.26	168.05	164.95	166.33	166.33	-0.46%	2,473,695
Jun 10, 2025	164.23	167.36	164.23	167.10	167.10	1.51%	2,741,175
Jun 9, 2025	168.82	169.50	162.22	164.61	164.61	-3.26%	3,583,042
Jun 6, 2025	169.58	171.52	169.37	170.16	170.16	0.92%	1,505,407
Jun 5, 2025	169.39	169.87	168.18	168.61	168.61	0.01%	2,773,960
Jun 4, 2025	170.75	171.26	168.07	168.59	168.59	-1.00%	3,086,404
Jun 3, 2025	169.09	172.23	168.64	170.30	170.30	0.52%	3,149,056
Jun 2, 2025	167.82	169.48	166.26	169.42	169.42	0.47%	2,550,060
May 30, 2025	166.92	169.79	165.34	168.63	168.63	0.89%	5,467,823
May 29, 2025	165.92	167.79	165.11	167.14	167.14	1.05%	2,450,453
May 28, 2025	166.16	166.65	164.52	165.40	165.40	-0.52%	1,723,859
May 27, 2025	164.00	166.89	163.83	166.26	166.26	2.26%	2,323,105
May 23, 2025	160.55	163.06	160.14	162.58	162.58	0.38%	2,732,205
May 22, 2025	160.26	162.61	159.64	161.97	161.97	0.33%	2,913,740
May 21, 2025	162.82	164.57	161.30	161.44	161.44	-1.35%	2,916,752
May 20, 2025	163.34	164.85	163.17	163.65	163.65	-0.18%	1,780,687
May 19, 2025	161.92	164.18	161.55	163.94	163.94	0.55%	2,077,397
May 16, 2025	161.36	163.24	160.20	163.04	163.04	1.68%	2,391,968
May 15, 2025	156.24	160.41	155.82	160.35	160.35	3.51%	3,536,280
May 14, 2025	160.00	160.65	154.45	154.92	154.92	-3.42%	3,473,523
May 13, 2025	160.72	162.91	160.06	160.41	160.41	-0.93%	3,336,709
May 12, 2025	161.03	164.59	160.68	161.92	161.92	1.66%	3,453,865
May 9, 2025	161.41	162.44	159.08	159.27	159.27	-1.50%	4,243,236
May 8, 2025	155.48	162.16	155.02	161.69	161.69	3.65%	5,580,155
May 7, 2025	151.68	156.62	151.01	155.99	155.99	4.08%	4,453,874
May 6, 2025	159.68	159.68	148.99	149.87	149.87	-5.18%	4,124,360
May 5, 2025	157.20	158.30	155.58	158.06	158.06	0.39%	3,888,592
May 2, 2025	158.49	159.97	156.68	157.44	157.44	1.15%	2,654,776
May 1, 2025	156.55	157.42	152.30	155.65	155.65	-0.48%	1,930,339
Apr 30, 2025	155.72	157.20	153.77	156.40	156.40	0.62%	2,926,216
Apr 29, 2025	153.29	156.22	152.25	155.43	155.43	1.21%	2,065,149
Apr 28, 2025	153.35	154.78	152.45	153.57	153.57	0.07%	1,873,481
Apr 25, 2025	152.05	153.92	150.50	153.47	153.47	0.77%	3,543,622
Apr 24, 2025	150.87	152.58	148.00	152.30	152.30	0.92%	2,147,446
Apr 23, 2025	151.94	153.77	150.61	150.91	150.91	0.61%	2,093,282
Apr 22, 2025	148.02	150.74	147.81	149.99	149.99	2.14%	2,832,848
Apr 21, 2025	148.67	148.67	145.30	146.85	146.85	-1.22%	2,654,945
Apr 17, 2025	147.23	150.03	146.76	148.67	148.17	1.30%	4,239,806
Apr 16, 2025	149.03	150.12	145.80	146.76	146.26	-1.65%	2,390,101