Zoetis (ZTS)

Historical Prices For Zoetis (ZTS)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	155.72	157.20	153.77	156.40	2,965,943	156.40
4/29/2025	153.29	156.22	152.25	155.43	2,065,149	155.43
4/28/2025	153.35	154.78	152.45	153.57	1,873,431	153.57
4/25/2025	152.05	153.92	150.50	153.47	3,543,623	153.47
4/24/2025	150.87	152.58	148.00	152.30	2,147,418	152.30
4/23/2025	151.94	153.77	150.61	150.91	2,093,282	150.91
4/22/2025	148.02	150.74	147.81	149.99	2,832,846	149.99
4/21/2025	148.67	148.67	145.30	146.85	2,689,944	146.85
4/17/2025	147.23	150.03	146.76	148.67	4,239,808	148.17
4/16/2025	149.03	150.12	145.80	146.76	2,390,101	146.27
4/15/2025	151.43	151.46	148.26	149.22	2,785,186	148.72
4/14/2025	151.46	152.33	147.94	150.83	3,249,876	150.32
4/11/2025	146.64	149.74	144.81	149.44	2,850,558	148.94
4/10/2025	152.64	152.64	142.04	147.00	3,527,286	146.51
4/09/2025	141.15	154.29	139.70	153.55	5,055,980	153.03
4/08/2025	152.45	153.32	142.39	144.41	3,267,346	143.92
4/07/2025	147.42	152.57	143.85	149.10	4,277,044	148.60
4/04/2025	156.00	157.69	151.18	151.73	3,612,313	151.22
4/03/2025	163.61	166.34	159.26	159.61	3,275,603	159.07
4/02/2025	161.52	163.65	160.80	163.50	2,038,884	162.95
4/01/2025	163.92	165.72	161.39	161.91	2,734,965	161.37
3/31/2025	163.12	164.90	161.58	164.65	3,136,962	164.10
3/28/2025	164.00	165.40	162.82	163.11	1,550,290	162.56
3/27/2025	163.25	165.41	161.66	165.02	1,590,501	164.47
3/26/2025	161.16	163.47	160.68	162.82	2,078,367	162.27
3/25/2025	163.31	164.35	160.25	161.30	1,583,877	160.76
3/24/2025	162.27	165.48	161.69	163.17	1,817,427	162.62
3/21/2025	162.88	163.04	160.91	163.03	2,887,032	162.48
3/20/2025	163.83	164.14	162.25	163.16	2,026,624	162.61
3/19/2025	164.03	164.92	162.84	163.75	1,667,199	163.20
3/18/2025	165.12	165.42	163.24	164.43	1,879,331	163.88
3/17/2025	162.21	165.82	161.78	165.17	1,982,906	164.62
3/14/2025	159.33	161.43	158.30	161.26	2,778,734	160.72
3/13/2025	160.65	161.59	159.57	160.06	2,744,693	159.52
3/12/2025	163.24	163.99	160.52	161.68	2,384,398	161.14
3/11/2025	170.62	171.81	164.14	164.39	3,511,412	163.84
3/10/2025	169.65	177.00	169.64	171.80	3,183,812	171.22
3/07/2025	166.86	170.93	166.76	170.37	3,296,807	169.80
3/06/2025	165.93	167.72	165.28	167.25	3,034,593	166.69
3/05/2025	169.43	172.06	165.22	167.00	3,667,877	166.44
3/04/2025	171.39	174.80	169.18	169.90	3,013,723	169.33
3/03/2025	166.25	170.60	166.08	170.53	3,020,168	169.96
2/28/2025	165.89	167.62	163.89	167.24	3,333,469	166.68
2/27/2025	164.60	167.45	164.50	164.98	2,253,456	164.43
2/26/2025	168.21	168.34	164.88	164.99	2,609,748	164.44
2/25/2025	165.90	168.99	163.35	168.53	4,003,275	167.96
2/24/2025	162.08	165.57	160.82	165.31	3,697,729	164.75
2/21/2025	157.78	160.91	157.60	160.46	3,299,522	159.92
2/20/2025	156.64	158.45	155.78	157.42	4,348,290	156.89
2/19/2025	156.54	157.57	155.15	156.64	4,015,286	156.11
2/18/2025	156.46	157.08	154.32	156.48	6,903,587	155.95
2/14/2025	163.98	164.54	156.34	157.52	7,657,268	156.99
2/13/2025	161.99	166.10	154.38	164.93	12,304,272	164.38
2/12/2025	172.46	174.12	171.53	173.88	2,885,588	173.29
2/11/2025	171.18	174.84	170.71	174.29	2,309,414	173.70
2/10/2025	171.43	172.54	170.52	171.91	2,936,056	171.33
2/07/2025	174.22	175.50	170.93	171.43	1,927,291	170.85
2/06/2025	176.03	177.40	174.00	174.12	2,419,468	173.53
2/05/2025	172.55	176.36	172.09	175.67	2,084,947	175.08
2/04/2025	172.10	173.15	170.11	172.24	2,696,219	171.66
2/03/2025	169.06	173.11	168.28	171.94	2,602,023	171.36