Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	227.70	227.70	227.70	227.70	54.482	464
2022-03-29	228.40	229.98	228.40	228.91	54.771	48
2022-03-28	239.99	239.99	224.02	226.59	54.216	12,876
2022-03-25	225.20	225.31	223.58	223.58	53.496	2,008
2022-03-24	228.85	229.17	228.85	228.85	54.757	20
2022-03-23	233.85	233.85	231.69	231.69	55.436	48
2022-03-22	240.79	241.25	240.71	241.25	57.724	100
2022-03-21	241.35	241.35	241.35	241.35	57.748	2,360
2022-03-18	244.43	244.43	244.43	244.43	58.485	5,120
2022-03-17	247.66	247.66	243.13	244.30	58.453	12,300
2022-03-16	243.12	243.12	243.12	243.12	58.171	0
2022-03-15	240.01	243.12	240.01	243.12	58.171	17,492
2022-03-14	236.41	236.41	236.34	236.34	56.549	26,844
2022-03-11	234.74	234.74	234.74	234.74	56.166	760
2022-03-10	236.46	236.46	236.46	236.46	56.578	8
2022-03-09	231.15	238.00	231.15	236.66	56.625	20,596
2022-03-08	228.91	228.91	228.91	228.91	54.771	1,800
2022-03-07	242.64	242.64	239.15	239.15	57.221	3,388
2022-03-04	253.75	253.75	247.55	250.20	59.865	14,548
2022-03-03	247.00	247.70	244.75	245.32	58.698	1,920
2022-03-02	252.00	252.15	249.41	249.41	59.676	24,816
2022-02-25	256.32	256.32	250.80	251.27	60.121	5,196
2022-02-24	237.82	242.73	237.82	242.73	58.078	21,316
2022-02-23	242.00	242.00	233.78	235.35	56.312	3,120
2022-02-22	241.44	241.95	240.50	241.93	57.886	22,976
2022-02-21	247.00	247.00	247.00	247.00	59.100	0
2022-02-18	247.00	247.00	247.00	247.00	59.100	12
2022-02-17	250.55	251.25	250.55	251.25	60.116	20,160
2022-02-16	250.00	250.00	248.68	248.68	59.501	11,108
2022-02-15	256.50	256.50	254.53	254.53	60.901	5,760
2022-02-14	261.56	261.56	254.02	256.50	61.373	104
2022-02-11	259.00	263.10	258.48	263.10	62.952	616
2022-02-10	261.50	261.50	260.47	260.73	62.385	12
2022-02-09	263.98	271.18	263.39	263.62	63.076	4,052
2022-02-08	262.13	263.98	261.87	263.98	63.162	17,668
2022-02-07	265.19	265.19	265.19	265.19	63.452	0
2022-02-04	265.19	265.19	265.19	265.19	63.452	304
2022-02-03	265.69	266.07	265.69	266.07	63.662	16,008
2022-02-02	266.07	266.15	265.80	266.09	63.667	24
2022-02-01	261.71	263.00	261.71	263.00	62.928	4,144
2022-01-31	259.38	259.38	259.38	259.38	62.062	0
2022-01-28	259.56	259.56	259.38	259.38	62.062	14,496
2022-01-27	253.25	260.08	253.05	253.05	60.547	17,332
2022-01-26	263.30	263.30	263.15	263.15	62.964	24,316
2022-01-25	270.10	270.10	265.96	266.52	63.770	280
2022-01-24	269.36	271.81	269.36	271.81	65.036	14,820
2022-01-21	276.51	276.51	276.51	276.51	66.160	0
2022-01-20	277.28	277.28	276.51	276.51	66.160	8
2022-01-19	290.38	290.38	275.34	275.34	65.880	15,324
2022-01-18	287.25	287.25	287.25	287.25	68.632	0
2022-01-17	286.68	287.25	286.58	287.25	68.564	20
2022-01-14	284.85	284.85	281.60	281.60	67.216	17,016
2022-01-13	287.90	287.90	286.26	286.26	68.328	11,292
2022-01-12	297.30	297.30	293.40	293.40	70.032	440
2022-01-11	294.90	294.90	294.90	294.90	70.390	180
2022-01-10	294.90	301.50	294.90	300.30	71.679	940
2022-01-07	307.50	307.50	299.80	300.50	71.727	532
2022-01-06	307.32	307.32	307.32	307.32	73.355	20
2022-01-05	313.30	313.30	307.33	307.33	73.357	768
2022-01-04	327.36	327.87	316.47	321.79	76.809	43,388

← NewerPage 20 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.