Zoetis (NY:ZTS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2025	161.03	164.59	160.68	161.92	3,453,843	+2.65(+1.66%)
May 09, 2025	161.41	162.44	159.08	159.27	4,243,238	-2.42(-1.50%)
May 08, 2025	155.48	162.16	155.02	161.69	5,580,165	+5.70(+3.65%)
May 07, 2025	151.68	156.62	151.01	155.99	4,453,853	+6.12(+4.08%)
May 06, 2025	159.68	159.68	148.99	149.87	4,124,337	-8.19(-5.18%)
May 05, 2025	157.20	158.30	155.58	158.06	3,886,369	+0.62(+0.39%)
May 02, 2025	158.49	159.97	156.68	157.44	2,654,777	+1.79(+1.15%)
May 01, 2025	156.55	157.42	152.30	155.65	1,930,339	-0.75(-0.48%)
Apr 30, 2025	155.72	157.20	153.77	156.40	2,965,943	+0.97(+0.62%)
Apr 29, 2025	153.29	156.22	152.25	155.43	2,065,149	+1.86(+1.21%)
Apr 28, 2025	153.35	154.78	152.45	153.57	1,873,431	+0.10(+0.07%)
Apr 25, 2025	152.05	153.92	150.50	153.47	3,543,623	+1.17(+0.77%)
Apr 24, 2025	150.87	152.58	148.00	152.30	2,147,418	+1.39(+0.92%)
Apr 23, 2025	151.94	153.77	150.61	150.91	2,093,282	+0.92(+0.61%)
Apr 22, 2025	148.02	150.74	147.81	149.99	2,832,846	+3.14(+2.14%)
Apr 21, 2025	148.67	148.67	145.30	146.85	2,689,944	-1.32(-0.89%)
Apr 17, 2025	146.74	149.53	146.27	148.17	4,254,115	+1.90(+1.30%)
Apr 16, 2025	148.53	149.62	145.31	146.27	2,398,166	-2.45(-1.65%)
Apr 15, 2025	150.92	150.95	147.76	148.72	2,794,584	-1.61(-1.07%)
Apr 14, 2025	150.95	151.82	147.44	150.32	3,260,842	+1.39(+0.93%)
Apr 11, 2025	146.15	149.24	144.32	148.94	2,860,177	+2.43(+1.66%)
Apr 10, 2025	152.13	152.13	141.56	146.51	3,539,188	-6.53(-4.27%)
Apr 09, 2025	140.68	153.77	139.23	153.03	5,073,041	+9.11(+6.33%)
Apr 08, 2025	151.94	152.80	141.91	143.92	3,278,371	-4.67(-3.15%)
Apr 07, 2025	146.92	152.06	143.37	148.60	4,291,477	-2.62(-1.73%)
Apr 04, 2025	155.47	157.16	150.67	151.22	3,624,502	-7.85(-4.94%)
Apr 03, 2025	163.06	165.78	158.72	159.07	3,286,656	-3.88(-2.38%)
Apr 02, 2025	160.98	163.10	160.26	162.95	2,045,764	+1.58(+0.98%)
Apr 01, 2025	163.37	165.16	160.85	161.37	2,744,194	-2.73(-1.66%)
Mar 31, 2025	162.57	164.34	161.04	164.10	3,147,547	+1.53(+0.94%)
Mar 28, 2025	163.45	164.84	162.27	162.56	1,555,521	-1.90(-1.16%)
Mar 27, 2025	162.70	164.85	161.12	164.47	1,595,868	+2.19(+1.35%)
Mar 26, 2025	160.62	162.92	160.14	162.27	2,085,380	+1.51(+0.94%)
Mar 25, 2025	162.76	163.80	159.71	160.76	1,589,221	-1.86(-1.15%)
Mar 24, 2025	161.72	164.92	161.15	162.62	1,823,559	+0.14(+0.09%)
Mar 21, 2025	162.33	162.49	160.37	162.48	2,896,774	-0.13(-0.08%)
Mar 20, 2025	163.28	163.59	161.70	162.61	2,033,462	-0.59(-0.36%)
Mar 19, 2025	163.48	164.36	162.29	163.20	1,672,824	-0.68(-0.41%)
Mar 18, 2025	164.56	164.86	162.69	163.88	1,885,672	-0.74(-0.45%)
Mar 17, 2025	161.66	165.26	161.24	164.62	1,989,597	+3.90(+2.42%)
Mar 14, 2025	158.79	160.89	157.77	160.72	2,788,110	+1.20(+0.75%)
Mar 13, 2025	160.11	161.05	159.03	159.52	2,753,955	-1.61(-1.00%)
Mar 12, 2025	162.69	163.44	159.98	161.14	2,392,444	-2.70(-1.65%)
Mar 11, 2025	170.05	171.24	163.59	163.84	3,523,261	-7.39(-4.31%)
Mar 10, 2025	169.08	176.41	169.07	171.22	3,194,555	+1.43(+0.84%)
Mar 07, 2025	166.30	170.35	166.20	169.80	3,307,932	+3.11(+1.87%)
Mar 06, 2025	165.37	167.16	164.72	166.69	3,044,833	+0.25(+0.15%)
Mar 05, 2025	168.86	171.48	164.66	166.44	3,680,254	-2.89(-1.71%)
Mar 04, 2025	170.81	174.21	168.61	169.33	3,023,892	-0.63(-0.37%)