Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	53.550	54.000	53.320	54.000	52.264	216
2023-03-14	53.940	54.350	53.400	53.430	51.713	1,708
2023-03-13	52.700	54.100	52.530	53.600	51.877	9,330
2023-03-10	54.070	54.070	51.630	52.700	51.006	2,945
2023-03-09	53.930	54.850	53.930	54.070	52.332	751
2023-03-08	54.300	54.300	53.570	54.060	52.322	698
2023-03-07	54.860	55.230	54.120	54.300	52.555	40,898
2023-03-06	55.600	55.600	54.740	54.860	53.097	1,175
2023-03-03	54.200	55.410	54.200	55.170	53.397	1,727
2023-03-02	54.450	54.900	54.310	54.810	53.048	46,872
2023-03-01	54.100	54.520	53.960	54.260	52.516	5,172
2023-02-28	53.150	55.020	52.950	54.520	52.767	994
2023-02-27	53.750	54.550	53.700	53.700	51.974	444
2023-02-24	54.150	54.630	53.570	53.750	52.022	246
2023-02-23	53.320	57.980	53.320	57.980	56.116	185
2023-02-22	54.000	54.210	53.620	53.650	51.925	176
2023-02-17	56.810	56.810	55.000	55.470	53.687	2,427
2023-02-16	57.040	57.370	56.650	56.810	54.984	5,550
2023-02-15	55.860	57.060	55.860	56.910	55.081	514
2023-02-14	54.300	56.720	54.300	56.200	54.393	3,713
2023-02-13	52.250	52.600	51.520	52.600	50.909	637
2023-02-10	54.000	54.000	51.550	51.600	49.941	667
2023-02-09	52.350	53.270	52.350	53.270	51.558	328
2023-02-08	54.000	54.000	51.500	51.500	49.845	13,393
2023-02-07	52.950	53.890	52.950	53.840	52.109	6,502
2023-02-06	53.600	53.950	53.190	53.280	51.567	4,419
2023-02-03	54.250	54.250	53.320	53.810	52.080	628
2023-02-02	52.320	53.890	52.210	53.890	52.158	286
2023-02-01	51.800	53.140	51.800	53.140	51.432	8,305
2023-01-31	52.090	52.440	51.770	52.330	50.648	1,083
2023-01-30	52.100	52.890	52.050	52.680	50.987	1,432
2023-01-27	52.450	53.150	52.450	52.650	50.958	522
2023-01-26	53.270	53.440	52.700	52.950	51.248	10,313
2023-01-25	52.250	52.890	52.050	52.850	51.151	503
2023-01-24	53.270	53.270	53.030	53.030	51.325	418
2023-01-23	52.600	54.200	52.600	53.980	52.245	1,241
2023-01-20	53.100	53.350	52.100	53.350	51.635	376
2023-01-19	50.900	52.900	50.900	52.900	51.200	4,379
2023-01-18	51.800	52.400	51.000	51.680	50.019	1,599
2023-01-17	51.430	51.670	50.660	50.660	48.952	1,138
2023-01-16	51.220	51.260	50.000	50.100	48.411	987
2023-01-13	50.300	57.960	48.500	51.230	49.502	519
2023-01-12	50.700	50.710	50.480	50.680	48.971	4,232
2023-01-11	50.970	51.000	50.610	50.850	49.135	279
2023-01-10	49.050	58.000	49.050	50.040	48.353	693
2023-01-09	48.950	49.120	48.570	48.750	47.106	9,641
2023-01-06	47.850	48.500	47.250	48.500	46.864	332
2023-01-05	50.390	59.000	48.690	48.800	47.154	168
2023-01-04	50.820	51.330	50.340	50.340	48.642	404
2023-01-03	45.110	50.140	45.110	50.140	48.449	3,311
2023-01-02	48.700	48.700	48.550	48.550	46.913	61
2022-12-29	46.700	48.700	46.700	48.700	47.058	370
2022-12-28	47.200	47.550	47.200	47.350	45.753	195
2022-12-27	46.790	48.090	46.790	48.090	46.468	13,619
2022-12-26	46.940	46.940	46.700	46.800	45.222	144
2022-12-23	46.450	46.950	46.100	46.950	45.367	1,106
2022-12-22	46.750	46.750	46.000	46.400	44.835	842
2022-12-21	46.970	47.210	46.680	46.750	45.174	462
2022-12-20	47.500	47.500	46.030	46.450	44.884	1,454
2022-12-19	47.630	47.690	47.050	47.150	45.560	588

← NewerPage 16 of 21 · 1,247 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.