Zoetis Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	81.500	82.500	80.080	80.970	80.970	8,928
2026-10-22	79.760	82.051	78.790	81.610	81.610	19,010
2026-10-21	80.630	80.630	78.850	79.301	79.301	9,741
2026-10-20	77.500	80.500	77.340	79.710	79.710	7,325
2026-10-19	79.300	79.890	78.300	79.620	79.620	7,401
2026-10-16	78.450	80.600	78.140	78.911	78.911	10,295
2026-10-15	75.700	79.050	74.000	78.790	78.790	9,704
2026-10-14	74.430	75.870	73.880	75.610	75.610	7,698
2026-10-13	75.920	76.560	73.800	75.000	75.000	5,089
2026-10-12	75.000	75.600	73.400	75.580	75.580	15,509
2026-10-09	72.670	74.640	71.810	74.380	74.380	3,977
2026-10-08	70.550	73.720	70.550	73.580	73.580	7,020
2026-10-07	69.690	72.210	69.690	71.820	71.820	2,688
2026-10-06	71.250	72.270	70.200	70.740	70.740	10,662
2026-10-05	69.600	71.370	69.000	71.200	71.200	7,163
2026-10-02	69.320	70.180	68.580	69.968	69.968	6,376
2026-10-01	69.950	70.950	68.880	69.680	69.680	4,810
2026-09-30	69.320	71.230	69.320	69.865	69.865	26,654
2026-09-29	72.450	72.450	70.240	70.240	70.240	8,665
2026-09-28	70.860	71.900	70.080	71.110	71.110	9,030
2026-09-25	71.120	71.120	69.580	70.510	70.510	13,029
2026-09-24	71.450	72.610	70.060	70.200	70.200	7,263

Page 1 of 1 · 22 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.