Zoetis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 103.90 | 104.42 | 102.94 | 102.94 | 101.33 | 642 |
| 2025-11-06 | 104.96 | 107.84 | 103.86 | 104.00 | 102.37 | 3,282 |
| 2025-11-05 | 108.96 | 109.28 | 104.54 | 104.74 | 103.10 | 2,670 |
| 2025-11-04 | 124.76 | 125.66 | 106.18 | 110.82 | 109.09 | 3,172 |
| 2025-11-03 | 125.58 | 125.76 | 123.70 | 123.70 | 121.76 | 236 |
| 2025-10-31 | 124.44 | 125.36 | 123.60 | 124.76 | 122.81 | 727 |
| 2025-10-30 | 124.48 | 125.52 | 123.40 | 125.20 | 122.81 | 842 |
| 2025-10-29 | 124.58 | 124.92 | 124.36 | 124.92 | 122.53 | 181 |
| 2025-10-28 | 126.78 | 126.78 | 125.78 | 125.78 | 123.38 | 385 |
| 2025-10-27 | 126.44 | 127.34 | 125.60 | 126.94 | 124.51 | 1,238 |
| 2025-10-24 | 126.92 | 126.92 | 125.90 | 125.90 | 123.49 | 56 |
← NewerPage 5 of 5 · 251 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.