Zoetis Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	220.57	220.57	220.57	220.57	208.77	219
2021-12-01	223.00	223.00	219.53	221.57	209.73	333
2021-11-30	222.80	225.95	221.37	224.08	212.10	108
2021-11-29	221.45	224.65	221.45	224.37	212.37	184
2021-11-26	222.27	222.27	220.14	221.02	209.20	219
2021-11-24	224.53	224.53	222.61	222.61	210.71	121
2021-11-23	223.09	224.20	221.27	223.19	211.26	490
2021-11-22	226.47	228.19	226.47	226.84	214.71	367
2021-11-19	226.50	227.01	224.87	226.62	214.50	560
2021-11-18	224.32	225.12	224.10	225.09	213.06	746
2021-11-17	220.18	222.33	218.51	222.33	210.44	50,852
2021-11-16	216.05	221.00	216.05	221.00	209.18	3,998
2021-11-15	217.01	217.40	216.06	216.45	204.88	177
2021-11-12	216.71	217.52	215.68	216.69	205.10	1,986
2021-11-11	216.98	216.98	215.77	216.02	204.47	678
2021-11-10	219.46	219.48	216.86	216.86	205.27	440
2021-11-09	217.69	219.57	217.69	219.57	207.83	1,067
2021-11-08	218.28	218.37	216.80	216.94	205.34	178
2021-11-05	218.50	218.50	215.04	215.04	203.54	250
2021-11-04	213.35	217.24	213.35	214.52	203.05	1,802
2021-11-03	212.20	212.20	208.83	210.07	198.84	9,523
2021-11-02	215.00	215.12	211.95	214.05	202.61	101
2021-11-01	215.73	216.05	213.58	213.58	202.16	330
2021-10-29	213.16	216.83	213.11	216.83	205.24	707
2021-10-28	209.84	213.42	209.84	212.64	201.27	111
2021-10-27	210.52	210.52	209.70	209.86	198.40	520
2021-10-26	210.88	211.53	209.72	211.05	199.53	570
2021-10-25	208.81	211.63	208.32	210.91	199.40	108

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.