Zoetis Inc.$74.09ALNY · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $220.33 | $222.59 | $215.07 | $219.00 | -0.60% | 3.11M |
| Aug 3, 2026 | $208.04 | $220.49 | $208.04 | $220.33 | +7.21% | 3.40M |
| Jul 31, 2026 | $205.46 | $207.99 | $200.11 | $205.52 | +0.02% | 4.48M |
| Jul 30, 2026 | $225.02 | $230.00 | $197.81 | $205.48 | -28.31% | 9.84M |
| Jul 29, 2026 | $288.09 | $290.60 | $284.15 | $286.62 | -0.62% | 1.30M |
| Jul 28, 2026 | $282.79 | $290.47 | $281.23 | $288.41 | +3.60% | 1.44M |
| Jul 27, 2026 | $272.66 | $284.68 | $272.66 | $278.40 | +2.44% | 1.41M |
| Jul 24, 2026 | $268.74 | $275.58 | $265.64 | $271.77 | +1.13% | 1.15M |
| Jul 23, 2026 | $265.95 | $269.22 | $262.21 | $268.74 | +0.66% | 1.14M |
| Jul 22, 2026 | $270.84 | $273.72 | $264.21 | $266.99 | -1.61% | 1.10M |
| Jul 21, 2026 | $272.40 | $278.30 | $270.01 | $271.37 | -0.48% | 982.81K |
| Jul 20, 2026 | $267.55 | $275.25 | $266.27 | $272.67 | +1.94% | 1.36M |
| Jul 17, 2026 | $280.99 | $284.36 | $266.43 | $267.47 | -5.54% | 1.38M |
| Jul 16, 2026 | $279.65 | $286.60 | $273.78 | $283.15 | +1.44% | 1.44M |
| Jul 15, 2026 | $281.70 | $284.80 | $275.84 | $279.14 | -0.75% | 1.28M |
| Jul 14, 2026 | $283.55 | $286.76 | $279.43 | $281.26 | -2.36% | 1.09M |
| Jul 13, 2026 | $298.01 | $298.76 | $279.41 | $288.06 | -3.58% | 2.68M |
| Jul 10, 2026 | $314.71 | $322.49 | $293.78 | $298.76 | -4.49% | 2.54M |
| Jul 9, 2026 | $378.49 | $380.00 | $311.10 | $312.79 | -3.31% | 5.86M |
| Jul 8, 2026 | $318.50 | $325.37 | $316.78 | $323.50 | +0.59% | 897.70K |
| Jul 7, 2026 | $317.07 | $321.98 | $315.35 | $321.59 | +2.73% | 980.50K |
| Jul 6, 2026 | $319.34 | $319.34 | $307.13 | $313.04 | +0.08% | 891.87K |
| Jul 2, 2026 | $303.87 | $317.17 | $303.00 | $312.78 | +3.68% | 1.09M |
| Jul 1, 2026 | $304.54 | $309.28 | $301.50 | $301.67 | +0.21% | 1.07M |
| Jun 30, 2026 | $296.82 | $302.74 | $295.18 | $301.03 | +2.56% | 1.41M |
| Jun 29, 2026 | $296.97 | $298.28 | $291.90 | $293.52 | +0.74% | 1.37M |
| Jun 26, 2026 | $297.57 | $302.96 | $290.37 | $291.37 | -0.61% | 1.49M |
| Jun 25, 2026 | $293.68 | $298.35 | $290.07 | $293.17 | -0.30% | 1.13M |
| Jun 24, 2026 | $290.95 | $303.46 | $288.85 | $294.06 | +2.04% | 1.30M |
| Jun 23, 2026 | $290.89 | $291.95 | $285.26 | $288.18 | +0.62% | 1.09M |
| Jun 22, 2026 | $278.42 | $286.67 | $278.17 | $286.41 | +2.99% | 1.42M |
| Jun 18, 2026 | $280.11 | $282.98 | $273.11 | $278.09 | -1.64% | 2.20M |
| Jun 17, 2026 | $281.31 | $288.00 | $277.78 | $282.72 | +0.29% | 1.32M |
| Jun 16, 2026 | $288.13 | $288.48 | $276.94 | $281.90 | -2.05% | 1.21M |
| Jun 15, 2026 | $282.92 | $288.11 | $281.36 | $287.80 | +1.75% | 1.12M |
| Jun 12, 2026 | $288.96 | $291.28 | $281.77 | $282.85 | -2.26% | 1.42M |
| Jun 11, 2026 | $290.70 | $292.98 | $285.22 | $289.39 | -0.63% | 1.06M |
| Jun 10, 2026 | $297.69 | $299.70 | $290.53 | $291.22 | -2.17% | 927.37K |
| Jun 9, 2026 | $297.31 | $302.85 | $293.97 | $297.69 | +1.89% | 1.26M |
| Jun 8, 2026 | $303.11 | $303.57 | $285.54 | $292.16 | -3.59% | 1.65M |
| Jun 5, 2026 | $306.34 | $306.73 | $300.50 | $303.05 | -0.19% | 1.00M |
| Jun 4, 2026 | $297.22 | $310.53 | $293.85 | $303.64 | +3.78% | 1.08M |
| Jun 3, 2026 | $284.48 | $293.16 | $283.10 | $292.58 | +2.26% | 988.83K |
| Jun 2, 2026 | $293.94 | $295.60 | $285.00 | $286.12 | -3.22% | 1.04M |
| Jun 1, 2026 | $299.51 | $303.98 | $295.13 | $295.63 | -2.10% | 1.19M |
| May 29, 2026 | $302.43 | $305.68 | $297.62 | $301.98 | -1.01% | 2.28M |
| May 28, 2026 | $293.00 | $305.98 | $291.84 | $305.06 | +3.19% | 1.02M |
| May 27, 2026 | $293.40 | $299.98 | $292.91 | $295.63 | +0.04% | 629.52K |
| May 26, 2026 | $299.00 | $301.09 | $294.26 | $295.50 | -0.66% | 649.73K |
| May 22, 2026 | $299.12 | $303.33 | $294.99 | $297.45 | -1.02% | 681.31K |
| May 21, 2026 | $296.64 | $301.43 | $293.00 | $300.51 | +0.68% | 650.37K |
| May 20, 2026 | $297.80 | $300.08 | $292.10 | $298.48 | +1.42% | 799.24K |
| May 19, 2026 | $289.00 | $294.93 | $284.38 | $294.30 | +2.81% | 770.34K |
| May 18, 2026 | $287.14 | $291.97 | $285.26 | $286.27 | -0.25% | 873.36K |
| May 15, 2026 | $294.78 | $298.00 | $286.76 | $286.98 | -2.20% | 1.15M |
| May 14, 2026 | $290.72 | $297.00 | $287.51 | $293.45 | +0.68% | 889.67K |
| May 13, 2026 | $290.70 | $298.38 | $288.56 | $291.48 | -0.19% | 975.85K |
| May 12, 2026 | $288.66 | $295.86 | $286.73 | $292.03 | +2.52% | 826.17K |
| May 11, 2026 | $294.15 | $296.37 | $284.28 | $284.84 | -3.46% | 1.29M |
| May 8, 2026 | $295.91 | $300.17 | $293.06 | $295.05 | — | 926.77K |
