Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	200.10	200.10	200.10	200.10	48.168	28
2022-09-19	206.37	206.37	206.37	206.37	49.677	0
2022-09-16	206.37	206.37	206.37	206.37	49.677	40
2022-09-15	210.00	210.00	210.00	210.00	50.551	352
2022-09-14	208.11	208.11	206.85	206.85	49.793	148
2022-09-13	212.08	212.08	212.08	212.08	51.052	0
2022-09-12	212.30	212.30	212.08	212.08	51.052	8
2022-09-09	210.21	212.52	210.21	211.05	50.804	14,504
2022-09-08	205.17	205.17	205.17	205.17	49.388	8
2022-09-06	204.60	206.20	204.60	206.20	49.636	4,328
2022-09-05	200.18	200.18	200.18	200.18	48.187	0
2022-09-02	205.00	205.00	200.18	200.18	48.187	115,940
2022-09-01	205.20	208.00	204.74	207.05	49.841	404
2022-08-31	203.62	203.62	203.62	203.62	49.015	4
2022-08-30	199.40	201.00	199.40	201.00	48.385	8
2022-08-29	203.70	203.70	203.70	203.70	49.035	0
2022-08-26	205.00	205.00	203.70	203.70	49.035	84
2022-08-25	209.19	209.47	209.10	209.47	50.424	72
2022-08-24	208.97	208.97	208.97	208.97	50.303	80
2022-08-23	206.66	206.66	206.66	206.66	49.747	100
2022-08-22	212.30	212.30	212.08	212.25	51.093	572
2022-08-19	219.04	219.78	219.04	219.78	52.905	5,684
2022-08-18	221.70	221.70	220.22	220.44	53.064	9,004
2022-08-17	223.65	223.65	223.65	223.65	53.837	8
2022-08-16	220.04	220.04	220.04	220.04	52.968	4
2022-08-15	221.86	221.86	221.86	221.86	53.406	4
2022-08-12	222.55	223.28	222.55	223.28	53.748	84
2022-08-11	223.02	223.02	223.02	223.02	53.685	22,472
2022-08-10	218.24	219.11	218.24	219.11	52.744	8
2022-08-09	218.90	218.90	217.18	217.18	52.279	2,128
2022-08-08	224.14	224.14	222.61	222.61	53.587	17,400
2022-08-05	224.72	225.42	224.72	225.42	54.263	52
2022-08-04	229.20	229.20	229.20	229.20	55.173	16
2022-08-03	237.00	238.66	237.00	238.66	57.450	2,152
2022-08-02	230.23	237.05	230.23	235.06	56.584	1,208
2022-08-01	234.96	235.92	232.51	233.36	56.174	4,996
2022-07-29	235.20	235.20	235.20	235.20	56.617	12
2022-07-28	231.30	236.04	231.30	235.11	56.596	7,984
2022-07-27	236.83	236.83	232.71	232.93	56.071	436
2022-07-26	233.91	236.83	233.91	236.83	57.010	14,016
2022-07-25	237.31	237.31	234.52	234.52	56.454	176
2022-07-22	247.50	247.50	243.64	245.25	59.036	768
2022-07-21	247.81	247.81	247.51	247.51	59.580	3,604
2022-07-20	240.90	240.90	240.00	240.00	57.773	252
2022-07-19	241.73	242.19	241.73	241.96	58.143	64
2022-07-18	234.24	234.48	232.90	233.27	55.986	844
2022-07-15	234.76	234.76	234.47	234.47	56.274	4,760
2022-07-14	232.03	232.03	231.08	231.08	55.461	2,128
2022-07-13	227.99	227.99	227.26	227.28	54.549	5,132
2022-07-12	237.48	237.48	236.69	236.69	56.807	24
2022-07-11	236.83	236.83	236.74	236.74	56.819	8,720
2022-07-08	236.37	236.37	234.93	235.44	56.507	5,404
2022-07-07	238.45	238.45	238.45	238.45	57.230	4
2022-07-06	242.26	242.26	242.25	242.25	58.142	88
2022-07-05	231.15	234.29	230.86	233.68	56.085	12,488
2022-07-04	230.32	230.32	230.32	230.32	55.278	0
2022-07-01	229.85	230.32	227.24	230.32	55.278	812
2022-06-30	222.87	224.94	222.45	223.79	53.711	9,948
2022-06-29	226.54	227.05	225.60	225.60	54.145	4,024
2022-06-28	224.97	224.97	224.97	224.97	53.994	4

← NewerPage 18 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.