Zoetis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	107.40	109.24	107.00	108.08	106.85	1,351
2026-02-05	107.44	107.92	106.94	107.82	106.59	946
2026-02-04	104.00	107.80	103.70	107.80	106.57	639
2026-02-03	105.52	107.00	105.34	105.50	104.30	134
2026-02-02	104.18	105.68	103.78	105.12	103.92	963
2026-01-30	101.12	103.10	101.08	103.06	101.89	1,173
2026-01-29	102.74	102.92	102.16	102.60	101.43	362
2026-01-28	103.90	104.18	102.56	102.56	101.39	438
2026-01-27	104.46	105.22	104.24	104.62	103.43	531
2026-01-26	105.42	105.68	103.52	103.92	102.74	592
2026-01-23	107.06	107.06	105.36	105.68	104.48	522
2026-01-22	107.24	107.68	106.24	106.72	105.51	1,355
2026-01-21	105.20	106.58	105.20	106.58	105.37	89
2026-01-20	105.38	106.50	103.30	106.50	105.29	3,394
2026-01-19	105.00	106.56	105.00	106.56	104.89	927
2026-01-16	107.42	107.92	106.50	107.78	106.09	409
2026-01-15	108.70	109.36	106.80	107.42	105.74	1,156
2026-01-14	107.34	108.08	106.98	108.08	106.39	328
2026-01-13	107.64	108.00	106.74	106.98	105.31	448
2026-01-12	109.04	109.78	107.70	108.34	106.64	1,292
2026-01-09	108.76	109.98	108.62	108.82	107.12	463
2026-01-08	107.40	109.54	107.14	109.32	107.61	596
2026-01-07	111.30	111.44	108.86	109.58	107.86	1,133
2026-01-06	109.36	111.80	109.36	111.30	109.56	642
2026-01-05	107.66	108.34	107.58	108.26	106.57	425
2026-01-02	108.28	109.78	105.76	107.12	105.44	1,131
2025-12-30	107.96	107.96	106.72	107.30	105.62	322
2025-12-29	106.86	107.96	106.82	107.12	105.44	835
2025-12-23	105.20	105.60	104.12	104.36	102.73	462
2025-12-22	104.34	104.52	103.72	104.40	102.77	568
2025-12-19	104.48	105.82	104.48	105.70	104.05	566
2025-12-18	104.40	106.52	104.30	106.02	104.36	313
2025-12-17	105.50	105.92	105.10	105.70	104.05	187
2025-12-16	103.00	105.58	103.00	105.58	103.93	1,009
2025-12-15	101.78	103.76	97.500	102.56	100.95	8,424
2025-12-12	101.14	103.24	100.94	101.84	100.25	2,611
2025-12-11	101.20	101.78	100.50	100.76	99.183	1,474
2025-12-10	99.460	100.34	99.460	100.16	98.592	1,109
2025-12-09	101.28	101.98	99.500	99.740	98.179	1,113
2025-12-08	102.12	103.36	101.44	102.92	101.31	1,020
2025-12-05	103.00	103.70	102.74	103.12	101.51	1,348
2025-12-04	105.52	105.52	103.50	103.68	102.06	401
2025-12-03	107.86	108.00	104.24	104.34	102.71	2,794
2025-12-02	109.76	109.76	105.90	106.60	104.93	690
2025-12-01	111.24	111.24	109.90	110.90	109.16	774
2025-11-28	111.06	111.82	110.38	110.90	109.16	1,312
2025-11-27	110.94	111.00	109.42	110.72	108.99	403
2025-11-26	111.16	111.42	110.24	110.54	108.81	1,185
2025-11-25	106.98	110.24	106.32	110.24	108.51	1,118
2025-11-24	106.62	106.64	104.52	106.12	104.46	328
2025-11-21	101.00	103.42	101.00	103.42	101.80	188
2025-11-20	101.72	102.14	101.54	101.62	100.03	484
2025-11-19	101.80	102.94	101.22	101.38	99.793	1,150
2025-11-18	102.16	102.84	101.56	101.80	100.21	647
2025-11-17	104.78	105.16	103.14	103.32	101.70	394
2025-11-14	104.46	104.52	104.12	104.52	102.88	447
2025-11-13	105.12	105.26	104.46	104.82	103.18	1,059
2025-11-12	104.34	105.00	103.78	105.00	103.36	299
2025-11-11	103.78	104.20	103.16	104.04	102.41	1,487
2025-11-10	105.56	106.76	102.64	103.38	101.76	3,496

← NewerPage 4 of 19 · 1,091 trading daysOlder →

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.