Zoetis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 75.400 | 76.420 | 69.880 | 69.880 | 69.396 | 16,576 |
| 2026-05-07 | 95.460 | 96.000 | 73.040 | 73.680 | 73.170 | 5,707 |
| 2026-05-06 | 96.940 | 97.040 | 96.020 | 97.040 | 96.368 | 81 |
| 2026-05-05 | 96.120 | 96.640 | 95.460 | 96.240 | 95.573 | 779 |
| 2026-05-04 | 99.100 | 99.960 | 96.600 | 96.680 | 96.010 | 1,692 |
| 2026-04-30 | 97.660 | 98.380 | 97.000 | 97.760 | 97.083 | 195 |
| 2026-04-29 | 100.45 | 100.45 | 97.320 | 97.560 | 96.884 | 1,478 |
| 2026-04-28 | 100.30 | 100.90 | 100.30 | 100.35 | 99.655 | 114 |
| 2026-04-27 | 98.780 | 101.35 | 98.780 | 101.35 | 100.65 | 78 |
| 2026-04-24 | 98.740 | 99.320 | 98.620 | 99.080 | 98.394 | 199 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 0.4714 USD |
| 2026-04-20 | 0.4714 USD |
| 2026-01-20 | 0.4714 USD |
| 2025-10-31 | 0.4448 USD |
| 2025-07-18 | 0.4448 USD |
| 2025-04-22 | 0.4448 USD |
| 2025-01-21 | 0.4448 USD |
| 2024-10-31 | 0.3843 USD |
| 2024-07-18 | 0.3843 USD |
| 2024-04-18 | 0.3843 USD |
| 2024-01-18 | 0.3843 USD |
| 2023-10-31 | 0.3336 USD |
| 2023-07-20 | 0.3336 USD |
| 2023-04-20 | 0.3336 USD |
| 2023-01-19 | 0.3336 USD |
| 2022-10-31 | 0.2891 USD |
| 2022-07-20 | 0.2891 USD |
| 2022-04-20 | 0.2891 USD |
| 2022-01-19 | 0.2891 USD |
| 2021-10-28 | 0.2224 USD |
| 2021-07-20 | 0.2224 USD |
| 2021-04-20 | 0.2224 USD |
| 2021-01-19 | 0.2224 USD |
| 2020-10-20 | 0.1779 USD |
| 2020-07-16 | 0.1779 USD |
| 2020-04-16 | 0.1779 USD |
| 2020-01-16 | 0.1779 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.