Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 35.500 | 35.500 | 34.820 | 34.820 | 34.653 | 1,116 |
| 2026-04-30 | 35.500 | 35.500 | 35.500 | 35.500 | 35.330 | 212 |
| 2026-04-29 | 36.280 | 36.280 | 35.460 | 35.560 | 35.390 | 2,416 |
| 2026-04-28 | 36.400 | 36.400 | 36.200 | 36.280 | 36.106 | 604 |
| 2026-04-27 | 36.360 | 37.150 | 36.360 | 36.850 | 36.674 | 819 |
| 2026-04-24 | 36.380 | 36.460 | 36.360 | 36.360 | 36.186 | 754 |
| 2026-04-23 | 35.900 | 35.950 | 35.850 | 35.850 | 35.679 | 265 |
← NewerPage 3 of 3 · 127 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.