Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	226.86	227.33	226.53	227.33	54.561	20,732
2022-06-24	228.05	228.05	228.05	228.05	54.733	4,568
2022-06-23	218.55	219.45	218.55	219.31	52.636	60
2022-06-22	208.00	208.00	208.00	208.00	49.921	8
2022-06-21	208.45	208.45	208.00	208.00	49.921	8
2022-06-20	206.42	206.42	206.21	206.31	49.516	24
2022-06-17	205.20	205.40	205.20	205.40	49.297	12
2022-06-15	199.11	199.78	199.11	199.78	47.949	15,600
2022-06-14	198.97	200.79	198.97	200.79	48.191	10,964
2022-06-13	199.41	199.41	199.41	199.41	47.860	8
2022-06-10	202.81	202.81	201.09	201.09	48.263	780
2022-06-09	208.95	208.95	207.06	207.06	49.696	15,388
2022-06-08	209.38	209.50	209.38	209.50	50.281	28
2022-06-07	209.59	209.59	209.59	209.59	50.303	20
2022-06-06	204.20	204.20	204.20	204.20	49.009	80
2022-06-03	203.28	203.28	200.90	200.90	48.217	708
2022-06-02	199.40	207.15	199.40	207.15	49.717	5,408
2022-06-01	204.25	204.25	200.60	200.80	48.193	1,156
2022-05-31	200.04	205.20	199.92	204.26	49.024	1,128
2022-05-30	203.63	203.63	203.63	203.63	48.873	0
2022-05-27	203.76	203.76	203.63	203.63	48.873	804
2022-05-26	197.83	197.83	197.83	197.83	47.481	4
2022-05-25	196.50	199.01	195.40	196.30	47.113	5,088
2022-05-24	194.79	196.09	194.79	196.09	47.063	6,312
2022-05-23	195.09	195.09	195.09	195.09	46.823	2,280
2022-05-20	194.94	196.83	193.56	196.83	47.240	43,880
2022-05-19	195.78	195.78	195.15	195.15	46.837	648
2022-05-18	204.10	204.10	197.73	198.03	47.529	5,240
2022-05-17	205.09	205.42	205.09	205.42	49.302	13,644
2022-05-16	207.69	207.69	207.69	207.69	49.847	0
2022-05-13	209.34	209.34	207.69	207.69	49.847	80
2022-05-12	208.95	208.95	208.54	208.54	50.051	972
2022-05-11	206.35	206.35	206.35	206.35	49.525	4
2022-05-10	208.49	208.49	207.04	207.04	49.691	25,760
2022-05-09	209.69	209.69	207.39	207.39	49.775	60
2022-05-06	215.52	215.52	213.18	213.18	51.165	44
2022-05-05	213.67	213.80	213.67	213.80	51.313	8
2022-05-04	216.26	218.60	214.94	218.60	52.465	19,620
2022-05-03	220.00	220.00	216.80	216.80	52.033	348
2022-05-02	222.42	222.52	217.80	219.56	52.696	2,300
2022-04-29	221.00	221.00	219.43	219.43	52.665	3,832
2022-04-28	224.47	224.47	223.46	223.46	53.632	100
2022-04-27	221.38	221.38	221.38	221.38	53.133	0
2022-04-26	221.41	221.41	220.88	221.38	53.133	888
2022-04-25	218.91	219.06	218.91	219.06	52.576	100
2022-04-22	216.04	219.55	216.04	219.55	52.693	40
2022-04-20	216.20	218.40	216.00	218.40	52.417	28
2022-04-19	200.00	200.01	200.00	200.01	48.004	2,008
2022-04-18	210.98	212.12	210.98	212.12	50.817	200
2022-04-14	220.64	221.41	220.64	221.41	52.977	16
2022-04-13	222.82	222.82	222.82	222.82	53.314	0
2022-04-12	222.86	222.86	222.27	222.82	53.314	7,756
2022-04-11	229.30	229.86	226.41	226.41	54.173	5,532
2022-04-08	235.76	236.57	235.76	236.57	56.604	10,620
2022-04-07	234.23	234.23	234.23	234.23	56.044	17,220
2022-04-06	225.15	225.15	224.89	224.89	53.809	3,548
2022-04-05	220.62	220.62	219.14	219.14	52.433	44
2022-04-04	220.88	220.88	216.40	218.00	52.161	260
2022-04-01	222.64	223.33	222.57	223.33	53.436	4,788
2022-03-31	231.06	231.06	225.85	225.85	54.039	28

← NewerPage 19 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.