Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 333.54 | 333.54 | 333.50 | 333.50 | 79.604 | 160 |
| 2021-12-30 | 341.60 | 343.01 | 339.65 | 339.65 | 81.072 | 16,180 |
| 2021-12-29 | 349.18 | 354.01 | 349.18 | 354.01 | 84.499 | 5,372 |
| 2021-12-28 | 345.00 | 345.00 | 345.00 | 345.00 | 82.349 | 0 |
| 2021-12-27 | 345.00 | 345.00 | 345.00 | 345.00 | 82.349 | 0 |
| 2021-12-23 | 345.00 | 345.00 | 345.00 | 345.00 | 82.349 | 32 |
| 2021-12-22 | 342.25 | 342.25 | 342.25 | 342.25 | 81.692 | 80 |
| 2021-12-21 | 334.96 | 334.96 | 334.96 | 334.96 | 79.952 | 0 |
| 2021-12-20 | 334.96 | 334.96 | 334.96 | 334.96 | 79.952 | 48 |
| 2021-12-17 | 334.29 | 335.50 | 334.29 | 335.50 | 80.081 | 600 |
| 2021-12-16 | 329.30 | 329.30 | 329.30 | 329.30 | 78.601 | 8 |
| 2021-12-15 | 332.00 | 332.00 | 326.72 | 329.28 | 78.597 | 848 |
| 2021-12-14 | 323.73 | 323.73 | 322.41 | 322.41 | 76.957 | 48 |
| 2021-12-13 | 327.36 | 328.33 | 327.36 | 328.33 | 78.370 | 100 |
| 2021-12-10 | 322.25 | 325.87 | 322.25 | 325.87 | 77.783 | 668 |
| 2021-12-09 | 321.29 | 321.29 | 321.29 | 321.29 | 76.689 | 16 |
| 2021-12-08 | 316.00 | 316.00 | 316.00 | 316.00 | 75.427 | 20 |
| 2021-12-07 | 316.48 | 316.48 | 316.48 | 316.48 | 75.541 | 20 |
| 2021-12-06 | 315.00 | 316.76 | 315.00 | 316.76 | 75.608 | 104 |
| 2021-12-03 | 314.95 | 314.95 | 314.95 | 314.95 | 75.176 | 400 |
| 2021-12-02 | 311.50 | 311.50 | 311.50 | 311.50 | 74.353 | 800 |
| 2021-12-01 | 314.82 | 314.82 | 314.82 | 314.82 | 75.145 | 20 |
| 2021-11-30 | 314.34 | 316.20 | 314.34 | 315.89 | 75.401 | 56 |
| 2021-11-29 | 314.60 | 315.05 | 314.60 | 315.05 | 75.200 | 1,600 |
| 2021-11-26 | 312.78 | 312.78 | 312.78 | 312.78 | 74.658 | 0 |
| 2021-11-25 | 312.78 | 312.78 | 312.78 | 312.78 | 74.658 | 0 |
| 2021-11-24 | 312.78 | 312.78 | 312.78 | 312.78 | 74.658 | 4 |
| 2021-11-23 | 315.53 | 315.53 | 315.53 | 315.53 | 75.315 | 0 |
| 2021-11-22 | 320.25 | 320.25 | 315.53 | 315.53 | 75.315 | 404 |
| 2021-11-19 | 314.96 | 316.45 | 312.27 | 316.45 | 75.534 | 2,068 |
| 2021-11-18 | 313.20 | 313.20 | 313.20 | 313.20 | 74.758 | 20 |
| 2021-11-17 | 303.62 | 303.62 | 303.62 | 303.62 | 72.472 | 4 |
| 2021-11-16 | 290.10 | 304.76 | 290.10 | 303.63 | 72.474 | 384 |
| 2021-11-12 | 295.00 | 295.91 | 295.00 | 295.05 | 70.426 | 1,368 |
| 2021-11-11 | 294.06 | 294.06 | 290.99 | 290.99 | 69.457 | 8,320 |
| 2021-11-10 | 300.90 | 300.90 | 300.90 | 300.90 | 71.823 | 0 |
| 2021-11-09 | 301.39 | 301.39 | 300.59 | 300.90 | 71.823 | 24,352 |
| 2021-11-08 | 297.13 | 297.13 | 297.13 | 297.13 | 70.923 | 0 |
| 2021-11-05 | 296.36 | 297.13 | 295.74 | 297.13 | 70.923 | 20 |
| 2021-11-04 | 301.60 | 301.60 | 300.85 | 300.85 | 71.811 | 208 |
| 2021-11-03 | 297.47 | 297.47 | 294.25 | 294.25 | 70.235 | 300 |
| 2021-11-01 | 305.70 | 305.70 | 303.30 | 303.30 | 72.395 | 2,128 |
| 2021-10-29 | 302.43 | 305.40 | 302.43 | 304.61 | 72.708 | 436 |
| 2021-10-28 | 294.93 | 294.93 | 294.93 | 294.93 | 70.398 | 0 |
| 2021-10-27 | 296.00 | 296.00 | 294.93 | 294.93 | 70.313 | 124 |
| 2021-10-26 | 296.51 | 296.51 | 293.35 | 293.35 | 69.880 | 2,004 |
| 2021-10-25 | 293.50 | 293.50 | 293.50 | 293.50 | 69.916 | 344 |
| 2021-10-22 | 295.80 | 297.00 | 295.80 | 297.00 | 70.749 | 1,600 |
| 2021-10-21 | 284.82 | 284.82 | 284.82 | 284.82 | 67.848 | 0 |
| 2021-10-20 | 284.38 | 284.82 | 284.38 | 284.82 | 67.848 | 20 |
| 2021-10-19 | 285.00 | 285.10 | 284.38 | 284.38 | 67.743 | 736 |
| 2021-10-18 | 277.36 | 277.36 | 277.36 | 277.36 | 66.071 | 800 |
| 2021-10-15 | 276.08 | 276.08 | 276.08 | 276.08 | 65.766 | 8 |
| 2021-10-14 | 272.43 | 272.43 | 272.43 | 272.43 | 64.897 | 0 |
← NewerPage 21 of 21 · 1,254 trading days
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.