Zoetis (ZOE) Historical Prices

30 Followers

Time Period

Events

DE:ZOE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	73.94	74.10	72.56	73.12	73.12	+2.67%	1,048	0.75
Nov 09, 2026	72.28	72.28	71.42	71.58	71.58	+0.51%	1,225	0.84
Nov 06, 2026	73.04	73.70	71.04	71.22	71.22	-4.66%	2,207	1.52
Nov 05, 2026	78.32	82.90	74.54	74.70	74.70	-3.81%	4,160	2.83
Nov 04, 2026	73.44	78.24	73.44	77.66	77.66	+4.13%	4,101	2.84
Nov 03, 2026	73.96	74.58	73.80	74.58	74.58	+1.14%	831	0.51
Nov 02, 2026	70.72	74.00	70.72	73.74	73.74	+2.42%	726	0.42
Oct 30, 2026	69.70	72.00	69.70	72.00	72.00	+4.25%	671	0.38
Oct 29, 2026	70.02	71.30	69.48	69.54	69.07	-0.60%	673	0.36
Oct 28, 2026	69.44	69.96	69.44	69.96	69.48	-0.68%	1,125	0.61
Oct 27, 2026	71.72	72.58	70.42	70.44	69.96	-1.62%	615	0.33
Oct 26, 2026	71.56	72.62	71.56	71.60	71.11	-1.10%	612	0.33
Oct 23, 2026	73.50	73.50	72.40	72.40	71.91	-0.58%	625	0.33
Oct 22, 2026	70.80	72.82	70.80	72.82	72.32	+2.88%	843	0.45
Oct 21, 2026	71.06	71.36	70.78	70.78	70.30	-0.39%	1,070	0.57
Oct 20, 2026	71.10	71.40	69.20	71.06	70.57	+0.54%	1,184	0.63
Oct 19, 2026	70.68	70.76	70.08	70.68	70.20	+0.57%	484	0.26
Oct 16, 2026	70.00	71.40	69.70	70.28	69.80	-0.25%	917	0.48
Oct 15, 2026	67.72	70.46	67.52	70.46	69.98	+4.42%	615	0.32
Oct 14, 2026	66.76	67.56	66.66	67.48	67.02	+0.33%	1,104	0.58
Oct 13, 2026	67.66	67.76	66.84	67.26	66.80	-0.09%	847	0.45
Oct 12, 2026	66.88	67.32	66.02	67.32	66.86	+1.45%	922	0.48
Oct 09, 2026	65.34	66.56	64.80	66.36	65.91	+2.98%	2,194	1.15
Oct 08, 2026	63.86	64.54	63.86	64.44	64.00	+0.44%	200	0.10
Oct 07, 2026	63.80	64.16	63.60	64.16	63.72	+0.91%	184	0.09
Oct 06, 2026	63.54	63.96	63.46	63.58	63.15	+1.02%	614	0.31
Oct 05, 2026	62.30	63.00	61.98	62.94	62.51	+1.81%	673	0.34
Oct 02, 2026	61.50	62.14	61.22	61.82	61.40	-0.80%	2,073	1.05
Oct 01, 2026	61.92	62.48	61.40	62.32	61.89	+0.74%	1,675	0.83
Sep 30, 2026	62.34	62.48	61.86	61.86	61.44	-0.74%	602	0.30
Sep 29, 2026	62.50	62.98	62.18	62.32	61.89	+0.74%	637	0.31
Sep 28, 2026	62.36	62.70	61.76	61.86	61.44	+1.14%	647	0.31
Sep 25, 2026	61.60	61.92	61.16	61.16	60.74	-1.32%	881	0.42
Sep 24, 2026	62.96	63.86	61.98	61.98	61.56	-1.43%	245	0.11
Sep 23, 2026	64.06	64.22	62.88	62.88	62.45	-0.29%	1,084	0.50
Sep 22, 2026	62.22	63.22	62.22	63.06	62.63	+2.01%	1,527	0.71
Sep 21, 2026	62.68	62.72	61.54	61.82	61.40	-2.55%	1,244	0.58
Sep 18, 2026	63.28	63.98	63.00	63.44	63.01	+0.99%	150	0.07
Sep 17, 2026	63.76	63.94	62.82	62.82	62.39	-1.44%	1,130	0.51
Sep 16, 2026	63.72	63.90	63.38	63.74	63.30	+0.28%	1,083	0.49
Sep 15, 2026	64.24	64.24	63.20	63.56	63.13	-0.90%	697	0.31
Sep 14, 2026	61.66	64.50	61.66	64.14	63.70	+3.28%	2,220	1.01
Sep 11, 2026	63.12	63.30	61.70	62.10	61.68	-0.99%	1,683	0.76
Sep 10, 2026	63.50	63.50	62.38	62.72	62.29	-0.66%	4,373	1.99
Sep 09, 2026	63.84	63.88	62.94	63.14	62.71	-0.85%	959	0.44
Sep 08, 2026	64.94	64.94	63.68	63.68	63.25	-0.69%	775	0.35
Sep 07, 2026	65.90	66.04	64.12	64.12	63.68	-1.14%	2,202	0.99
Sep 04, 2026	65.48	65.80	64.80	64.86	64.42	+0.12%	932	0.41
Sep 03, 2026	66.00	67.00	64.36	64.78	64.34	-3.08%	1,655	0.74
Sep 02, 2026	66.82	67.20	66.34	66.84	66.38	+0.57%	799	0.35

Zoetis historical prices

Zoetis (ZOE) Historical Prices

Become an Expert with TipRanks Premium