Zoetis Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	143.37	144.83	142.14	144.35	142.12	3,994,500
2025-10-31	142.57	144.68	142.31	144.09	141.87	3,338,200
2025-10-30	142.44	145.04	142.44	144.10	141.38	2,476,000
2025-10-29	145.25	146.11	143.72	143.94	141.23	3,186,200
2025-10-28	146.82	147.46	145.32	145.41	142.67	2,934,300
2025-10-27	146.53	147.93	145.41	147.53	144.75	2,317,400
2025-10-24	147.12	147.49	145.91	145.94	143.19	1,375,100
2025-10-23	146.00	147.51	145.18	146.39	143.63	1,566,300
2025-10-22	146.40	148.30	145.73	147.11	144.34	2,875,400
2025-10-21	144.83	147.27	144.55	146.09	143.34	2,073,400
2025-10-20	143.87	145.69	143.51	145.06	142.33	2,479,400

← NewerPage 5 of 5 · 251 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.