Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	50.500	50.580	49.900	50.470	48.918	3,533
2023-06-12	49.980	50.280	49.920	50.270	48.725	684
2023-06-09	50.550	50.550	49.740	49.780	48.250	264
2023-06-07	51.190	51.190	50.140	50.300	48.754	2,872
2023-06-06	52.800	52.870	51.800	52.290	50.682	413
2023-06-05	52.900	53.030	52.430	52.590	50.973	2,709
2023-06-02	51.810	53.450	51.250	53.430	51.787	450
2023-06-01	51.230	52.270	51.000	51.810	50.217	3,042
2023-05-31	51.500	51.500	50.390	51.210	49.636	192
2023-05-30	51.840	51.840	50.640	50.640	49.083	420
2023-05-29	51.050	51.300	51.040	51.040	49.471	157
2023-05-26	51.700	51.840	51.340	51.410	49.829	621
2023-05-25	51.800	51.880	51.420	51.870	50.275	8,454
2023-05-24	52.300	52.510	52.300	52.430	50.818	190
2023-05-23	54.540	55.250	53.220	53.640	51.991	5,610
2023-05-22	55.450	56.160	55.450	55.830	54.114	595
2023-05-19	56.360	56.360	55.850	56.090	54.366	970
2023-05-18	55.000	55.770	55.000	55.770	54.055	214
2023-05-17	55.430	55.430	55.180	55.180	53.484	166
2023-05-16	55.500	56.230	55.500	56.060	54.337	417
2023-05-15	56.170	56.500	56.170	56.270	54.540	42
2023-05-12	56.490	56.490	56.170	56.170	54.443	250
2023-05-11	56.870	56.890	56.710	56.830	55.083	6,718
2023-05-10	57.000	57.310	57.000	57.310	55.548	108
2023-05-09	57.580	57.720	57.130	57.410	55.645	298
2023-05-08	57.480	57.890	57.470	57.890	56.110	2,923
2023-05-05	55.110	57.850	55.110	57.560	55.790	6,008
2023-05-04	54.850	57.290	53.610	55.860	54.143	11,654
2023-05-03	56.650	56.650	55.430	55.430	53.726	2,801
2023-05-02	56.520	56.520	55.490	56.010	54.288	3,835
2023-04-28	54.050	55.200	54.050	54.850	53.164	455
2023-04-27	53.690	54.000	53.640	54.000	52.340	259
2023-04-26	54.590	54.650	54.500	54.500	52.824	122
2023-04-25	55.080	55.110	54.790	54.790	53.106	364
2023-04-24	55.800	56.040	55.390	55.400	53.697	7,576
2023-04-20	54.480	55.330	54.480	55.330	53.629	139
2023-04-19	49.790	55.530	49.790	55.530	53.823	758
2023-04-18	53.630	54.320	51.160	54.200	52.534	1,384
2023-04-17	53.530	57.000	52.890	54.360	52.613	988
2023-04-14	53.300	53.910	53.270	53.530	51.809	470
2023-04-13	53.250	53.460	52.510	53.450	51.732	344
2023-04-12	53.400	53.400	52.910	52.930	51.229	3,236
2023-04-11	53.790	53.790	53.520	53.670	51.945	279
2023-04-10	53.110	54.050	53.110	54.050	52.313	428
2023-04-06	53.090	53.250	52.920	53.250	51.538	117
2023-04-05	52.250	53.200	52.250	53.150	51.442	7,712
2023-04-04	53.250	53.530	52.940	52.940	51.238	272
2023-04-03	52.950	53.250	52.090	53.210	51.500	12,553
2023-03-31	52.440	52.570	51.950	52.300	50.619	3,467
2023-03-30	52.000	52.540	51.610	52.180	50.503	1,420
2023-03-29	52.730	52.730	51.810	52.080	50.406	680
2023-03-28	53.270	53.550	52.920	53.050	51.345	334
2023-03-27	53.720	54.230	53.720	54.090	52.351	146
2023-03-24	53.150	54.080	53.150	53.720	51.993	292
2023-03-23	54.450	54.450	52.620	52.760	51.064	5,615
2023-03-22	54.530	54.530	53.230	53.450	51.732	3,172
2023-03-21	54.310	54.540	54.120	54.540	52.787	188
2023-03-20	54.070	54.270	53.830	54.250	52.506	855
2023-03-17	54.350	54.660	54.090	54.090	52.351	285
2023-03-16	53.500	54.760	53.500	54.350	52.603	7,253

← NewerPage 15 of 21 · 1,254 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.