Zoetis (ZTS)

Historical Prices For Zoetis (ZTS)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	147.99	148.78	145.31	145.79	4,855,406	145.79
7/30/2025	151.35	152.30	148.63	148.81	3,036,162	148.81
7/29/2025	150.02	151.04	148.54	151.01	3,366,868	151.01
7/28/2025	152.27	152.47	150.34	150.75	2,261,136	150.75
7/25/2025	152.30	153.37	151.23	152.12	3,327,389	152.12
7/24/2025	153.56	154.04	152.22	152.82	3,320,000	152.82
7/23/2025	152.51	153.84	151.48	153.45	3,010,756	153.45
7/22/2025	147.71	151.31	147.25	151.19	4,560,651	151.19
7/21/2025	149.29	150.10	147.28	147.37	2,997,886	147.37
7/18/2025	150.00	150.85	147.59	148.60	4,723,233	148.60
7/17/2025	150.00	152.26	149.41	150.03	3,575,256	149.53
7/16/2025	153.44	154.01	150.94	151.54	3,961,895	151.03
7/15/2025	156.26	156.62	152.54	152.86	3,311,731	152.35
7/14/2025	155.23	156.70	154.70	155.65	1,986,506	155.13
7/11/2025	157.32	157.63	154.71	154.96	2,267,452	154.44
7/10/2025	158.70	161.77	157.06	158.80	3,491,066	158.27
7/09/2025	158.39	159.56	156.26	158.27	3,196,386	157.74
7/08/2025	156.76	160.24	156.72	157.80	2,885,128	157.27
7/07/2025	159.26	160.00	156.78	157.05	2,822,535	156.53
7/03/2025	158.05	159.47	157.61	159.18	1,375,165	158.65
7/02/2025	159.71	160.58	158.63	159.08	2,128,459	158.55
7/01/2025	154.94	160.95	152.75	159.19	3,926,568	158.66
6/30/2025	156.16	156.92	155.07	155.95	2,826,628	155.43
6/27/2025	156.33	157.33	155.40	156.17	2,987,839	155.65
6/26/2025	157.48	157.62	155.26	155.79	3,122,710	155.27
6/25/2025	156.88	158.70	155.11	157.23	2,974,819	156.71
6/24/2025	157.48	158.65	154.26	157.77	4,554,499	157.24
6/23/2025	156.77	158.46	155.99	157.34	2,392,682	156.82
6/20/2025	155.57	157.70	155.00	157.17	3,296,195	156.65
6/18/2025	157.09	158.10	154.54	155.06	4,662,412	154.54
6/17/2025	163.86	164.32	160.90	161.67	2,199,246	161.13
6/16/2025	165.82	166.77	163.27	164.38	2,472,880	163.83
6/13/2025	164.96	167.38	163.51	164.33	2,973,527	163.78
6/12/2025	166.49	168.83	165.52	168.82	2,334,140	168.26
6/11/2025	167.26	168.05	164.94	166.33	2,473,174	165.78
6/10/2025	164.23	167.36	164.23	167.10	2,741,176	166.54
6/09/2025	168.82	169.50	162.22	164.61	3,583,045	164.06
6/06/2025	169.58	171.52	169.37	170.16	1,505,409	169.59
6/05/2025	169.39	169.87	168.18	168.61	2,773,956	168.05
6/04/2025	170.75	171.26	168.07	168.59	3,086,405	168.03
6/03/2025	169.09	172.23	168.64	170.30	3,149,058	169.73
6/02/2025	167.82	169.48	166.26	169.42	2,550,062	168.85
5/30/2025	166.92	169.79	165.34	168.63	5,467,828	168.07
5/29/2025	165.92	167.79	165.11	167.14	2,450,455	166.58
5/28/2025	166.16	166.65	164.55	165.40	1,723,791	164.85
5/27/2025	164.00	166.89	163.83	166.26	2,323,104	165.71
5/23/2025	160.55	163.06	160.14	162.58	2,732,206	162.04
5/22/2025	160.26	162.61	159.64	161.97	2,894,538	161.43
5/21/2025	162.82	164.57	161.30	161.44	2,916,753	160.90
5/20/2025	163.34	164.85	163.16	163.65	1,780,688	163.10
5/19/2025	161.92	164.18	161.55	163.94	2,077,363	163.39
5/16/2025	161.36	163.24	160.20	163.04	2,391,969	162.50
5/15/2025	156.24	160.41	155.82	160.35	3,536,282	159.82
5/14/2025	160.00	160.00	154.45	154.92	3,473,447	154.40
5/13/2025	160.72	162.91	160.06	160.41	3,336,686	159.88
5/12/2025	161.03	164.59	160.68	161.92	3,453,843	161.38
5/09/2025	161.41	162.44	159.08	159.27	4,243,238	158.74
5/08/2025	155.48	162.16	155.02	161.69	5,580,165	161.15
5/07/2025	151.68	156.62	151.01	155.99	4,453,853	155.47
5/06/2025	159.68	159.68	148.99	149.87	4,124,337	149.37
5/05/2025	157.20	158.30	155.58	158.06	3,886,369	157.53
5/02/2025	158.49	159.97	156.68	157.44	2,654,777	156.91
5/01/2025	156.55	157.42	152.30	155.65	1,930,339	155.13