Zoetis Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	79.900	82.290	79.900	82.000	82.000	4,826,784
2026-10-21	79.220	80.000	78.880	79.620	79.620	3,037,280
2026-10-20	79.640	80.250	79.030	80.040	80.040	3,741,866
2026-10-19	78.850	79.980	78.450	79.590	79.590	3,065,139
2026-10-16	78.290	80.590	78.290	79.380	79.380	5,570,700
2026-10-15	76.700	79.150	76.520	78.420	78.420	5,014,800
2026-10-14	74.540	75.890	74.250	75.290	75.290	4,157,800
2026-10-13	75.980	75.990	74.280	74.300	74.300	3,299,400
2026-10-12	75.000	75.690	74.170	75.650	75.650	4,089,500
2026-10-09	73.040	74.850	73.000	74.810	74.810	2,912,100
2026-10-08	71.360	73.750	71.150	73.080	73.080	6,176,200
2026-10-07	71.730	72.090	71.120	71.550	71.550	4,128,100
2026-10-06	71.880	72.300	70.590	71.330	71.330	3,434,700
2026-10-05	69.410	71.470	69.000	71.410	71.410	3,644,100
2026-10-02	69.120	70.100	68.770	69.690	69.690	5,259,300
2026-10-01	70.000	70.900	68.920	69.100	69.100	5,346,600
2026-09-30	70.550	70.770	69.520	69.830	69.830	4,444,300
2026-09-29	71.400	71.700	70.000	70.300	70.300	3,520,900
2026-09-28	70.500	71.680	70.080	71.430	71.430	3,907,400
2026-09-25	70.000	71.080	69.520	71.050	71.050	4,165,600
2026-09-24	71.850	72.380	69.930	70.270	70.270	3,369,400
2026-09-23	72.750	73.550	71.550	71.610	71.610	3,828,600
2026-09-22	71.980	73.460	71.240	72.860	72.860	3,840,400

Page 1 of 1 · 23 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.