Zoetis (ZTS)

Historical Prices For Zoetis (ZTS)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	142.57	144.68	142.31	144.09	3,338,158	144.09
10/30/2025	142.44	145.04	142.44	144.10	2,475,455	143.60
10/29/2025	145.25	146.11	143.72	143.94	3,186,221	143.44
10/28/2025	146.82	147.46	145.31	145.41	2,934,349	144.91
10/27/2025	146.53	147.93	145.41	147.53	2,317,370	147.02
10/24/2025	147.12	147.49	145.91	145.94	1,375,145	145.43
10/23/2025	146.00	147.51	145.18	146.39	1,566,264	145.88
10/22/2025	146.40	148.30	145.73	147.11	2,875,466	146.60
10/21/2025	144.83	147.27	144.55	146.09	2,073,394	145.58
10/20/2025	143.87	145.69	143.51	145.06	2,479,358	144.56
10/17/2025	143.13	144.57	142.55	144.06	3,748,975	143.56
10/16/2025	141.87	144.23	141.17	143.26	3,385,641	142.76
10/15/2025	141.39	143.99	141.33	142.12	3,200,198	141.63
10/14/2025	141.55	143.57	141.11	143.46	2,805,792	142.96
10/13/2025	141.26	143.36	140.65	142.26	2,261,272	141.77
10/10/2025	143.39	143.49	140.83	141.11	2,958,396	140.62
10/09/2025	143.82	145.22	143.25	143.39	3,511,037	142.89
10/08/2025	142.46	144.87	143.49	143.49	3,016,559	142.99
10/07/2025	146.20	146.20	142.15	142.77	2,753,698	142.28
10/06/2025	146.43	147.04	144.85	145.36	3,119,665	144.86
10/03/2025	146.72	148.79	146.25	146.42	2,569,677	145.91
10/02/2025	145.80	147.77	145.09	146.49	3,262,308	145.98
10/01/2025	146.32	147.38	145.00	146.95	3,677,035	146.44
9/30/2025	142.89	147.00	142.40	146.32	3,736,802	145.81
9/29/2025	143.86	144.15	142.50	143.06	2,870,176	142.56
9/26/2025	141.86	143.78	141.27	143.50	2,580,553	143.00
9/25/2025	141.33	142.00	139.34	141.13	3,058,476	140.64
9/24/2025	141.62	144.01	140.54	141.67	4,224,674	141.18
9/23/2025	143.25	146.18	141.53	142.61	3,679,818	142.12
9/22/2025	146.55	146.71	144.35	144.65	2,044,767	144.15
9/19/2025	147.75	147.75	145.30	145.88	4,456,209	145.37
9/18/2025	146.30	148.04	145.15	147.10	2,739,514	146.59
9/17/2025	147.50	149.54	146.56	146.93	1,958,443	146.42
9/16/2025	146.29	148.57	146.29	147.46	2,664,965	146.95
9/15/2025	148.08	149.75	145.89	146.25	3,340,623	145.74
9/12/2025	149.65	150.05	146.53	148.20	3,111,264	147.69
9/11/2025	149.77	152.00	149.42	150.61	3,193,968	150.09
9/10/2025	149.00	150.58	148.38	149.42	2,734,309	148.90
9/09/2025	151.41	152.12	149.64	149.79	1,952,628	149.27
9/08/2025	152.49	152.97	146.49	151.75	3,313,038	151.22
9/05/2025	152.90	155.15	152.40	153.32	1,895,942	152.79
9/04/2025	152.53	153.49	151.35	153.20	1,538,560	152.67
9/03/2025	152.34	153.09	151.46	152.43	1,664,671	151.90
9/02/2025	154.98	155.38	151.61	152.88	2,228,326	152.35
8/29/2025	154.64	156.49	154.07	156.40	1,534,574	155.86
8/28/2025	155.14	155.35	153.29	154.79	1,831,562	154.25
8/27/2025	155.16	156.11	154.51	155.37	1,931,130	154.83
8/26/2025	155.38	156.32	154.51	154.79	3,614,360	154.25
8/25/2025	156.76	157.21	154.89	155.19	1,797,748	154.65
8/22/2025	157.06	158.30	156.14	156.62	2,426,331	156.08
8/21/2025	156.75	159.00	155.41	155.61	2,411,643	155.07
8/20/2025	156.34	160.48	156.34	156.76	3,050,807	156.22
8/19/2025	152.92	155.70	152.51	155.67	2,594,214	155.13
8/18/2025	154.00	154.94	151.60	152.32	2,158,548	151.79
8/15/2025	153.72	155.10	152.98	154.11	3,705,761	153.57
8/14/2025	151.57	153.36	151.17	153.06	2,565,343	152.53
8/13/2025	149.62	152.76	148.92	152.44	3,331,059	151.91
8/12/2025	148.91	149.88	148.31	149.77	2,578,474	149.25
8/11/2025	147.67	149.81	147.35	149.02	3,065,322	148.50
8/08/2025	148.35	149.00	146.27	147.35	2,062,132	146.84
8/07/2025	147.50	149.00	146.90	148.24	3,786,745	147.73
8/06/2025	146.20	147.30	144.25	146.50	4,987,540	145.99
8/05/2025	160.05	160.05	144.51	146.12	7,335,424	145.61
8/04/2025	151.25	152.59	148.76	151.81	6,270,760	151.28
8/01/2025	146.18	147.79	145.10	147.38	3,153,123	146.87