Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	49.550	49.550	47.570	47.970	46.352	706
2022-12-15	49.450	50.120	49.150	49.630	47.956	12,458
2022-12-14	50.870	51.940	49.990	50.200	48.507	549
2022-12-13	50.480	52.000	50.400	50.870	49.155	746
2022-12-12	50.050	51.140	50.050	50.480	48.778	1,123
2022-12-09	50.000	50.650	47.410	50.350	48.652	167
2022-12-08	48.660	50.210	48.660	50.000	48.314	861
2022-12-07	49.350	49.420	48.610	48.850	47.203	3,225
2022-12-06	50.500	51.650	47.400	50.020	48.333	1,335
2022-12-05	50.650	51.300	50.650	51.200	49.473	371
2022-12-02	51.000	51.420	50.880	51.420	49.686	521
2022-12-01	50.650	51.490	49.850	51.140	49.415	5,787
2022-11-30	48.600	49.460	48.440	49.450	47.782	2,673
2022-11-29	49.780	49.780	48.540	48.600	46.961	25,774
2022-11-28	50.880	50.880	49.300	49.780	48.101	349
2022-11-25	50.200	50.880	50.200	50.880	49.164	138
2022-11-24	45.050	50.870	45.050	50.870	49.155	772
2022-11-23	47.000	50.600	47.000	50.450	48.749	201
2022-11-22	50.050	50.050	49.100	49.800	48.121	502
2022-11-21	48.920	49.300	48.460	49.250	47.589	8,095
2022-11-18	198.36	199.00	193.99	195.70	47.275	784
2022-11-17	198.40	200.40	192.41	192.41	46.480	848
2022-11-16	197.50	202.00	197.50	198.65	47.988	800
2022-11-14	196.82	199.50	195.70	195.70	47.275	952
2022-11-11	198.40	199.12	198.22	198.93	48.055	11,308
2022-11-10	174.93	189.72	174.93	189.72	45.831	516
2022-11-09	175.00	175.00	171.49	172.83	41.750	676
2022-11-08	176.94	180.36	174.96	175.32	42.352	420
2022-11-07	168.64	177.65	164.32	176.63	42.668	26,524
2022-11-04	165.20	168.47	162.35	164.01	39.620	3,704
2022-11-03	191.31	191.31	163.92	168.14	40.618	18,416
2022-11-01	196.60	196.60	193.00	196.20	47.396	91,124
2022-10-31	201.00	201.00	195.00	195.60	47.251	288
2022-10-28	201.00	201.00	201.00	201.00	48.453	0
2022-10-27	200.20	201.00	200.20	201.00	48.385	584
2022-10-26	203.08	203.08	202.85	203.00	48.866	104
2022-10-25	198.37	198.37	198.37	198.37	47.752	0
2022-10-24	198.37	198.37	198.37	198.37	47.752	9,768
2022-10-21	194.10	194.10	194.10	194.10	46.724	0
2022-10-20	194.10	194.10	194.10	194.10	46.724	0
2022-10-19	194.10	194.10	194.10	194.10	46.724	6,720
2022-10-18	191.56	191.56	191.56	191.56	46.112	0
2022-10-17	191.56	191.56	191.56	191.56	46.112	0
2022-10-14	191.56	191.56	191.56	191.56	46.112	0
2022-10-13	191.56	191.56	191.56	191.56	46.112	0
2022-10-11	191.56	191.56	191.56	191.56	46.112	12,852
2022-10-10	189.71	189.71	189.71	189.71	45.667	8
2022-10-07	195.20	195.20	195.20	195.20	46.988	400
2022-10-06	199.45	199.45	199.45	199.45	48.012	0
2022-10-05	199.45	199.45	199.45	199.45	48.012	0
2022-10-04	199.20	199.45	195.74	199.45	48.012	11,428
2022-10-03	195.71	195.89	193.99	195.74	47.118	9,328
2022-09-30	201.03	201.03	201.03	201.03	48.392	10,232
2022-09-29	203.60	203.60	203.60	203.60	49.011	4
2022-09-28	200.80	200.80	200.80	200.80	48.336	260
2022-09-27	197.00	197.00	197.00	197.00	47.422	0
2022-09-26	197.00	197.00	197.00	197.00	47.422	20
2022-09-23	191.81	191.81	191.81	191.81	46.172	0
2022-09-22	191.81	191.81	191.81	191.81	46.172	4,232
2022-09-21	200.10	200.10	197.40	197.40	47.518	16,032

← NewerPage 17 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.