Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 63.300 | 63.540 | 63.180 | 63.270 | 61.835 | 2,747 |
| 2024-08-21 | 62.600 | 62.880 | 62.600 | 62.820 | 61.395 | 297 |
| 2024-08-20 | 62.520 | 62.880 | 62.520 | 62.880 | 61.453 | 171 |
| 2024-08-19 | 62.040 | 62.040 | 62.040 | 62.040 | 60.632 | 12 |
| 2024-08-16 | 62.820 | 63.060 | 62.820 | 63.060 | 61.629 | 12 |
| 2024-08-15 | 63.480 | 63.480 | 63.480 | 63.480 | 62.040 | 12 |
| 2024-08-14 | 62.850 | 62.850 | 62.800 | 62.800 | 61.375 | 3,533 |
| 2024-08-13 | 64.490 | 64.490 | 64.490 | 64.490 | 63.027 | 300 |
| 2024-08-12 | 62.800 | 63.000 | 62.800 | 62.950 | 61.522 | 1,661 |
| 2024-08-09 | 64.890 | 64.890 | 63.910 | 64.050 | 62.597 | 2,651 |
| 2024-08-08 | 64.330 | 65.940 | 64.330 | 65.270 | 63.789 | 1,333 |
| 2024-08-07 | 65.730 | 65.730 | 65.100 | 65.250 | 63.770 | 832 |
| 2024-08-06 | 63.660 | 66.740 | 63.660 | 65.320 | 63.838 | 779 |
| 2024-08-05 | 64.330 | 64.330 | 62.690 | 62.690 | 61.268 | 585 |
| 2024-08-02 | 64.980 | 64.980 | 64.260 | 64.330 | 62.870 | 46 |
| 2024-08-01 | 64.860 | 65.240 | 64.860 | 65.240 | 63.760 | 229 |
| 2024-07-31 | 63.960 | 64.250 | 63.840 | 63.960 | 62.509 | 440 |
| 2024-07-30 | 61.530 | 65.240 | 61.530 | 64.000 | 62.548 | 130 |
| 2024-07-29 | 63.420 | 64.250 | 63.420 | 63.890 | 62.440 | 101 |
| 2024-07-26 | 64.750 | 64.750 | 64.000 | 64.380 | 62.919 | 599 |
| 2024-07-25 | 64.060 | 64.700 | 64.060 | 64.700 | 63.232 | 46 |
| 2024-07-24 | 62.940 | 63.880 | 62.940 | 63.880 | 62.431 | 6,366 |
| 2024-07-23 | 62.850 | 63.240 | 62.850 | 62.940 | 61.512 | 3,971 |
| 2024-07-22 | 62.640 | 63.050 | 62.380 | 63.050 | 61.619 | 1,744 |
| 2024-07-19 | 61.490 | 62.640 | 61.490 | 62.640 | 61.219 | 1,763 |
| 2024-07-18 | 62.990 | 63.300 | 62.640 | 62.720 | 61.297 | 121 |
| 2024-07-17 | 61.500 | 63.000 | 59.400 | 62.000 | 60.593 | 1,609 |
| 2024-07-16 | 61.490 | 61.500 | 61.490 | 61.500 | 60.105 | 29 |
| 2024-07-15 | 60.780 | 60.960 | 60.600 | 60.600 | 59.125 | 25 |
| 2024-07-12 | 61.130 | 61.150 | 60.780 | 60.780 | 59.301 | 204 |
| 2024-07-11 | 58.780 | 58.780 | 58.780 | 58.780 | 57.349 | 0 |
| 2024-07-10 | 58.000 | 58.780 | 58.000 | 58.780 | 57.349 | 2,504 |
| 2024-07-09 | 60.240 | 60.240 | 59.010 | 59.990 | 58.530 | 89 |
| 2024-07-08 | 60.560 | 60.610 | 59.710 | 59.710 | 58.257 | 85 |
| 2024-07-05 | 59.940 | 60.600 | 59.940 | 60.080 | 58.618 | 157 |
| 2024-07-04 | 60.690 | 60.690 | 59.790 | 59.790 | 58.335 | 48 |
| 2024-07-03 | 62.350 | 62.350 | 60.420 | 60.420 | 58.949 | 55 |
| 2024-07-02 | 61.200 | 62.340 | 61.200 | 62.340 | 60.823 | 32 |
| 2024-07-01 | 61.330 | 61.330 | 60.600 | 60.610 | 59.135 | 77 |
| 2024-06-28 | 61.010 | 61.330 | 60.600 | 60.600 | 59.125 | 50 |
| 2024-06-27 | 60.000 | 62.220 | 60.000 | 60.390 | 58.920 | 3,619 |
| 2024-06-26 | 58.450 | 59.020 | 58.400 | 59.020 | 57.584 | 71 |
| 2024-06-25 | 57.880 | 57.880 | 57.880 | 57.880 | 56.471 | 0 |
| 2024-06-24 | 58.100 | 58.610 | 57.880 | 57.880 | 56.471 | 327 |
| 2024-06-21 | 58.080 | 58.080 | 57.810 | 57.810 | 56.403 | 20 |
| 2024-06-20 | 57.590 | 58.020 | 57.550 | 57.550 | 56.149 | 2,059 |
| 2024-06-19 | 58.000 | 58.000 | 58.000 | 58.000 | 56.588 | 21 |
| 2024-06-18 | 57.960 | 57.960 | 57.300 | 57.500 | 56.101 | 104 |
| 2024-06-17 | 57.900 | 57.900 | 57.480 | 57.800 | 56.393 | 13 |
| 2024-06-14 | 56.700 | 57.060 | 56.650 | 57.030 | 55.642 | 8,050 |
| 2024-06-13 | 57.660 | 57.840 | 57.660 | 57.710 | 56.305 | 90 |
| 2024-06-12 | 59.520 | 60.000 | 59.050 | 59.050 | 57.613 | 2,558 |
| 2024-06-11 | 59.730 | 59.730 | 59.730 | 59.730 | 58.276 | 0 |
| 2024-06-10 | 59.020 | 60.200 | 59.020 | 59.730 | 58.276 | 4,383 |
| 2024-06-07 | 58.380 | 58.380 | 58.060 | 58.060 | 56.647 | 26 |
| 2024-06-06 | 57.650 | 58.140 | 57.600 | 58.140 | 56.725 | 42 |
| 2024-06-05 | 56.360 | 58.320 | 56.360 | 58.080 | 56.666 | 115 |
| 2024-06-04 | 55.930 | 56.360 | 55.930 | 56.360 | 54.988 | 1,807 |
| 2024-06-03 | 56.650 | 56.990 | 55.930 | 56.170 | 54.803 | 148 |
| 2024-05-31 | 54.900 | 54.900 | 54.900 | 54.900 | 53.564 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.1127 USD |
| 2026-04-16 | 0.1130 USD |
| 2026-01-16 | 0.1167 USD |
| 2025-10-29 | 0.1123 USD |
| 2025-07-16 | 0.1154 USD |
| 2025-04-15 | 0.1191 USD |
| 2025-01-17 | 0.2448 USD |
| 2024-10-29 | 0.1106 USD |
| 2024-07-16 | 0.1024 USD |
| 2024-04-17 | 0.0965 USD |
| 2024-01-17 | 0.0904 USD |
| 2023-10-30 | 0.0778 USD |
| 2023-07-19 | 0.0788 USD |
| 2023-04-18 | 0.0786 USD |
| 2023-01-18 | 0.0826 USD |
| 2022-10-31 | 0.4222 USD |
| 2022-10-28 | 0.2856 USD |
| 2022-07-20 | 0.4215 USD |
| 2022-07-19 | 0.2851 USD |
| 2022-04-19 | 0.3890 USD |
| 2022-04-18 | 0.2631 USD |
| 2022-01-19 | 0.4101 USD |
| 2022-01-18 | 0.2774 USD |
| 2021-10-28 | 0.3521 USD |
| 2021-10-27 | 0.2382 USD |
| 2021-07-20 | 0.3233 USD |
| 2021-07-19 | 0.2187 USD |
| 2021-04-19 | 0.3196 USD |
| 2021-04-16 | 0.2162 USD |
| 2021-01-18 | 0.2161 USD |
| 2020-10-19 | 0.1767 USD |
| 2020-07-16 | 0.2678 USD |
| 2020-07-15 | 0.1774 USD |
| 2020-04-16 | 0.2700 USD |
| 2020-04-15 | 0.1788 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.