Zoetis (ZTS)

Historical Prices For Zoetis (ZTS)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	156.00	157.69	151.67	151.73	3,612,313	151.73
4/03/2025	163.61	166.34	159.26	159.61	3,275,603	159.61
4/02/2025	161.52	163.65	160.80	163.50	2,038,884	163.50
4/01/2025	163.92	165.72	161.39	161.91	2,734,965	161.91
3/31/2025	163.12	164.90	161.58	164.65	3,136,962	164.65
3/28/2025	164.00	165.40	162.82	163.11	1,550,290	163.11
3/27/2025	163.25	165.41	161.66	165.02	1,590,501	165.02
3/26/2025	161.16	163.47	160.68	162.82	2,078,365	162.82
3/25/2025	163.31	164.35	160.25	161.30	1,583,877	161.30
3/24/2025	162.27	165.48	161.69	163.17	1,817,427	163.17
3/21/2025	162.88	163.04	160.91	163.03	2,887,032	163.03
3/20/2025	163.83	164.14	162.25	163.16	2,026,624	163.16
3/19/2025	164.03	164.92	162.84	163.75	1,667,199	163.75
3/18/2025	165.12	165.42	163.24	164.43	1,879,331	164.43
3/17/2025	162.21	165.82	161.78	165.17	1,982,906	165.17
3/14/2025	159.33	161.43	158.30	161.26	2,778,734	161.26
3/13/2025	160.65	161.59	159.57	160.06	2,744,693	160.06
3/12/2025	163.24	163.99	160.52	161.68	2,384,398	161.68
3/11/2025	170.62	171.81	164.14	164.39	3,511,412	164.39
3/10/2025	169.65	177.00	169.64	171.80	3,183,812	171.80
3/07/2025	166.86	170.93	166.76	170.37	3,296,807	170.37
3/06/2025	165.93	167.72	165.28	167.25	3,034,593	167.25
3/05/2025	169.43	172.06	165.22	167.00	3,667,877	167.00
3/04/2025	171.39	174.80	169.18	169.90	3,013,723	169.90
3/03/2025	166.25	170.60	166.08	170.53	3,020,168	170.53
2/28/2025	165.89	167.62	163.89	167.24	3,333,469	167.24
2/27/2025	164.60	167.45	164.50	164.98	2,253,456	164.98
2/26/2025	168.21	168.34	164.88	164.99	2,609,748	164.99
2/25/2025	165.90	168.99	163.35	168.53	4,003,275	168.53
2/24/2025	162.08	165.57	160.82	165.31	3,697,729	165.31
2/21/2025	157.78	160.91	157.60	160.46	3,299,522	160.46
2/20/2025	156.64	158.45	155.78	157.42	4,348,290	157.42
2/19/2025	156.54	157.57	155.15	156.64	4,015,286	156.64
2/18/2025	156.46	157.08	154.32	156.48	6,903,587	156.48
2/14/2025	163.98	164.54	156.34	157.52	7,657,234	157.52
2/13/2025	161.99	166.10	154.38	164.93	12,304,272	164.93
2/12/2025	172.46	174.12	171.53	173.88	2,885,588	173.88
2/11/2025	171.18	174.84	170.71	174.29	2,309,413	174.29
2/10/2025	171.43	172.54	170.52	171.91	2,936,056	171.91
2/07/2025	174.22	175.50	170.93	171.43	1,927,291	171.43
2/06/2025	176.03	177.40	174.00	174.12	2,419,468	174.12
2/05/2025	172.55	176.36	172.09	175.67	2,084,947	175.67
2/04/2025	172.10	173.15	170.11	172.24	2,696,219	172.24
2/03/2025	169.06	173.11	168.28	171.94	2,602,023	171.94
1/31/2025	171.74	173.34	170.68	170.90	2,630,745	170.90
1/30/2025	171.64	174.08	171.35	172.71	1,785,613	172.71
1/29/2025	169.70	171.19	169.00	170.22	2,144,239	170.22
1/28/2025	173.25	174.93	169.46	170.42	2,164,572	170.42
1/27/2025	168.32	173.48	168.32	173.03	2,404,494	173.03
1/24/2025	166.06	169.08	165.95	168.61	2,465,641	168.61
1/23/2025	166.39	167.30	163.58	166.96	2,319,189	166.96
1/22/2025	166.92	167.94	164.73	166.63	1,610,939	166.63
1/21/2025	166.64	167.83	164.69	167.53	4,702,648	167.53
1/17/2025	168.90	169.67	165.81	165.89	4,657,215	165.39
1/16/2025	166.46	169.78	165.93	169.37	2,804,358	168.86
1/15/2025	166.10	167.98	165.39	167.17	2,988,343	166.67
1/14/2025	166.42	167.14	161.58	164.41	3,608,153	163.91
1/13/2025	163.55	166.87	162.68	166.32	2,306,065	165.82
1/10/2025	163.60	165.00	162.88	163.32	3,179,504	162.83
1/08/2025	162.97	165.14	161.38	165.02	2,353,237	164.52
1/07/2025	163.20	165.50	161.36	163.49	2,488,498	163.00
1/06/2025	162.77	167.58	162.04	165.90	2,733,913	165.40