Zoetis (ZTS) Historical Stock Prices

Zoetis Inc. (ZTS), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 9, 2026	80.45	82.60	79.59	82.32	82.32	6,202,800
Nov 6, 2026	79.00	80.67	78.63	79.40	79.40	6,023,700
Nov 5, 2026	84.87	88.74	81.54	82.11	82.11	10,086,100
Nov 4, 2026	85.37	89.29	84.83	89.20	89.20	9,174,600
Nov 3, 2026	82.29	83.73	81.53	82.99	82.99	3,723,600
Nov 2, 2026	80.15	83.23	79.89	83.18	83.18	5,415,000
Oct 30, 2026	79.84	80.61	79.22	79.72	79.72	4,117,500
Oct 29, 2026	78.44	79.28	77.76	78.80	78.27	2,935,500
Oct 28, 2026	77.36	78.56	77.03	77.80	77.28	2,617,600
Oct 27, 2026	80.59	80.59	78.07	78.23	77.70	2,833,900
Oct 26, 2026	80.95	81.19	80.10	80.97	80.43	2,903,900
Oct 23, 2026	81.14	81.86	80.60	81.03	80.49	2,860,100
Oct 22, 2026	79.90	82.29	79.90	82.00	81.45	4,827,200
Oct 21, 2026	79.22	80.00	78.88	79.62	79.08	3,037,100
Oct 20, 2026	79.64	80.25	79.03	80.04	79.50	3,741,400
Oct 19, 2026	78.85	79.98	78.45	79.59	79.05	3,064,700
Oct 16, 2026	78.29	80.59	78.29	79.38	78.85	5,570,700
Oct 15, 2026	76.70	79.15	76.52	78.42	77.89	5,014,800
Oct 14, 2026	74.54	75.89	74.25	75.29	74.78	4,157,800
Oct 13, 2026	75.98	75.99	74.28	74.30	73.80	3,299,400
Oct 12, 2026	75.00	75.69	74.17	75.65	75.14	4,089,500
Oct 9, 2026	73.04	74.85	73.00	74.81	74.31	2,912,100
Oct 8, 2026	71.36	73.75	71.15	73.08	72.59	6,176,200
Oct 7, 2026	71.73	72.09	71.12	71.55	71.07	4,128,100
Oct 6, 2026	71.88	72.30	70.59	71.33	70.85	3,434,700

Historical stock data.