Zoetis Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	59.940	59.940	58.950	59.200	57.468	4,284
2023-09-04	58.540	58.750	58.540	58.750	57.032	22
2023-09-01	59.180	59.530	59.050	59.530	57.789	6,489
2023-08-31	59.250	59.480	59.140	59.140	57.410	379
2023-08-30	58.860	58.860	58.290	58.440	56.731	113
2023-08-29	57.480	58.150	57.480	58.150	56.449	786
2023-08-28	56.940	57.120	56.730	56.840	55.177	34
2023-08-25	55.580	55.680	55.500	55.640	54.013	26
2023-08-24	55.980	56.220	55.180	55.200	53.585	50,516
2023-08-23	55.980	56.020	55.810	55.940	54.304	60,388
2023-08-22	56.100	56.130	55.700	55.890	54.255	428
2023-08-21	56.520	56.740	56.040	56.100	54.459	946
2023-08-18	56.460	56.460	55.810	56.200	54.556	785
2023-08-17	57.720	57.720	56.670	56.670	55.012	674
2023-08-16	58.220	58.380	57.960	58.200	56.498	67
2023-08-15	58.920	59.350	58.920	59.160	57.430	131
2023-08-14	59.220	59.400	58.740	58.740	57.022	5,593
2023-08-11	58.250	58.470	58.100	58.470	56.760	118
2023-08-10	57.570	58.000	57.380	57.610	55.925	137
2023-08-09	58.240	58.300	58.040	58.040	56.342	468
2023-08-08	55.200	57.550	55.200	57.550	55.867	2,342
2023-08-07	55.250	55.710	55.170	55.260	53.644	588
2023-08-04	55.300	55.300	54.340	54.340	52.751	72
2023-08-03	54.660	56.100	54.660	55.200	53.585	1,902
2023-08-02	54.560	55.620	54.440	54.660	53.061	658
2023-08-01	56.100	56.100	55.270	55.630	54.003	3,608
2023-07-31	55.630	56.820	55.280	55.380	53.760	166
2023-07-28	56.450	56.450	55.560	56.130	54.488	93,824
2023-07-27	57.100	57.480	55.890	55.950	54.313	15,550
2023-07-26	55.620	56.890	55.620	56.750	55.090	208
2023-07-25	54.750	57.170	54.500	56.500	54.847	829
2023-07-24	54.700	55.100	54.380	55.040	53.430	256
2023-07-21	52.000	54.900	52.000	54.670	53.071	136
2023-07-20	51.570	51.600	51.300	51.450	49.945	466
2023-07-19	51.300	51.900	51.200	51.900	50.382	141
2023-07-18	51.150	51.340	51.150	51.200	49.626	35
2023-07-17	51.520	51.520	51.030	51.370	49.791	66
2023-07-14	51.550	51.890	51.550	51.560	49.975	179
2023-07-13	51.500	51.750	51.130	51.130	49.558	151
2023-07-12	51.300	51.910	51.300	51.900	50.304	6,779
2023-07-11	51.650	51.660	51.520	51.520	49.936	153
2023-07-10	51.450	51.810	51.450	51.810	50.217	485
2023-07-07	51.470	51.470	50.530	50.880	49.316	181
2023-07-06	51.420	51.850	51.420	51.820	50.227	377
2023-07-05	50.900	53.240	50.900	53.240	51.603	440
2023-07-04	50.490	52.930	50.490	52.930	51.303	221
2023-07-03	50.750	53.000	50.400	53.000	51.371	1,914
2023-06-30	52.000	52.160	51.450	51.450	49.868	437
2023-06-29	52.060	52.060	52.060	52.060	50.459	37
2023-06-28	52.250	52.250	51.060	51.210	49.636	5,297
2023-06-27	49.290	51.130	49.290	51.130	49.558	227
2023-06-26	51.050	51.050	48.960	49.950	48.414	1,039
2023-06-23	50.550	50.650	49.840	50.220	48.676	2,658
2023-06-22	50.810	50.890	50.600	50.600	49.044	9,801
2023-06-21	50.000	50.650	49.960	50.640	49.083	566
2023-06-20	51.000	51.000	50.100	50.520	48.967	491
2023-06-19	51.420	51.420	51.420	51.420	49.839	2
2023-06-16	51.420	51.560	51.340	51.560	49.975	78
2023-06-15	50.330	51.540	50.330	51.540	49.955	289
2023-06-14	50.450	50.540	50.070	50.070	48.531	146

← NewerPage 14 of 21 · 1,248 trading daysOlder →

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.