Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 81.500 | 82.500 | 80.080 | 80.970 | 80.970 | 8,928 |
| 2026-10-22 | 79.760 | 82.051 | 78.790 | 81.610 | 81.610 | 19,010 |
| 2026-10-21 | 80.630 | 80.630 | 78.850 | 79.301 | 79.301 | 9,741 |
| 2026-10-20 | 77.500 | 80.500 | 77.340 | 79.710 | 79.710 | 7,325 |
| 2026-10-19 | 79.300 | 79.890 | 78.300 | 79.620 | 79.620 | 7,401 |
| 2026-10-16 | 78.450 | 80.600 | 78.140 | 78.911 | 78.911 | 10,295 |
| 2026-10-15 | 75.700 | 79.050 | 74.000 | 78.790 | 78.790 | 9,704 |
| 2026-10-14 | 74.430 | 75.870 | 73.880 | 75.610 | 75.610 | 7,698 |
| 2026-10-13 | 75.920 | 76.560 | 73.800 | 75.000 | 75.000 | 5,089 |
| 2026-10-12 | 75.000 | 75.600 | 73.400 | 75.580 | 75.580 | 15,509 |
| 2026-10-09 | 72.670 | 74.640 | 71.810 | 74.380 | 74.380 | 3,977 |
| 2026-10-08 | 70.550 | 73.720 | 70.550 | 73.580 | 73.580 | 7,020 |
| 2026-10-07 | 69.690 | 72.210 | 69.690 | 71.820 | 71.820 | 2,688 |
| 2026-10-06 | 71.250 | 72.270 | 70.200 | 70.740 | 70.740 | 10,662 |
| 2026-10-05 | 69.600 | 71.370 | 69.000 | 71.200 | 71.200 | 7,163 |
| 2026-10-02 | 69.320 | 70.180 | 68.580 | 69.968 | 69.968 | 6,376 |
| 2026-10-01 | 69.950 | 70.950 | 68.880 | 69.680 | 69.680 | 4,810 |
| 2026-09-30 | 69.320 | 71.230 | 69.320 | 69.865 | 69.865 | 26,654 |
| 2026-09-29 | 72.450 | 72.450 | 70.240 | 70.240 | 70.240 | 8,665 |
| 2026-09-28 | 70.860 | 71.900 | 70.080 | 71.110 | 71.110 | 9,030 |
| 2026-09-25 | 71.120 | 71.120 | 69.580 | 70.510 | 70.510 | 13,029 |
| 2026-09-24 | 71.450 | 72.610 | 70.060 | 70.200 | 70.200 | 7,263 |
| 2026-09-23 | 74.000 | 74.000 | 71.630 | 71.780 | 71.780 | 4,434 |
| 2026-09-22 | 72.340 | 72.830 | 71.170 | 72.820 | 72.820 | 9,723 |
| 2026-09-21 | 72.500 | 72.990 | 70.280 | 71.660 | 71.660 | 17,041 |
| 2026-09-18 | 74.000 | 74.000 | 72.190 | 72.280 | 72.280 | 10,875 |
| 2026-09-17 | 74.660 | 74.660 | 72.060 | 72.720 | 72.720 | 6,528 |
| 2026-09-16 | 74.590 | 74.590 | 72.980 | 73.610 | 73.610 | 3,187 |
| 2026-09-15 | 73.680 | 74.700 | 72.010 | 73.291 | 73.291 | 4,452 |
| 2026-09-14 | 72.970 | 74.790 | 71.700 | 73.733 | 73.733 | 23,940 |
| 2026-09-11 | 72.000 | 73.750 | 71.500 | 72.740 | 72.740 | 11,264 |
| 2026-09-10 | 74.000 | 74.500 | 72.370 | 73.300 | 73.300 | 6,121 |
| 2026-09-09 | 74.120 | 75.400 | 73.175 | 73.500 | 73.500 | 15,006 |
| 2026-09-08 | 76.060 | 77.000 | 74.050 | 74.380 | 74.380 | 10,028 |
| 2026-09-07 | 75.670 | 77.620 | 74.840 | 75.310 | 75.310 | 134 |
| 2026-09-04 | 75.670 | 77.620 | 74.840 | 75.310 | 75.310 | 7,429 |
| 2026-09-03 | 75.100 | 78.000 | 74.740 | 76.380 | 76.380 | 7,372 |
| 2026-09-02 | 78.000 | 78.000 | 75.100 | 77.220 | 77.220 | 5,979 |
| 2026-09-01 | 78.150 | 78.150 | 75.000 | 77.430 | 77.430 | 16,613 |
| 2026-08-31 | 77.320 | 78.150 | 75.600 | 77.068 | 77.068 | 6,073 |
| 2026-08-28 | 75.000 | 78.720 | 75.000 | 77.150 | 77.150 | 6,682 |
| 2026-08-27 | 79.000 | 79.000 | 75.050 | 75.490 | 75.490 | 11,606 |
| 2026-08-26 | 78.220 | 79.000 | 76.510 | 77.922 | 77.922 | 15,181 |
| 2026-08-25 | 78.000 | 78.000 | 75.970 | 77.188 | 77.188 | 7,655 |
| 2026-08-24 | 79.000 | 79.000 | 76.486 | 77.170 | 77.170 | 6,963 |
| 2026-08-21 | 75.500 | 78.523 | 74.477 | 77.268 | 77.268 | 8,971 |
| 2026-08-20 | 78.000 | 78.000 | 75.000 | 75.710 | 75.710 | 11,918 |
| 2026-08-19 | 74.130 | 77.500 | 74.020 | 77.150 | 77.150 | 43,683 |
| 2026-08-18 | 73.120 | 74.440 | 72.910 | 74.120 | 74.120 | 21,049 |
| 2026-08-17 | 74.750 | 75.100 | 71.000 | 72.710 | 72.710 | 26,086 |
| 2026-08-14 | 75.860 | 76.360 | 74.106 | 74.120 | 74.120 | 9,008 |
| 2026-08-13 | 73.750 | 74.500 | 73.165 | 74.421 | 74.421 | 18,462 |
| 2026-08-12 | 75.300 | 76.000 | 72.030 | 73.080 | 73.080 | 19,653 |
| 2026-08-11 | 74.730 | 75.860 | 73.000 | 74.900 | 74.900 | 8,938 |
| 2026-08-10 | 72.980 | 74.390 | 71.510 | 74.300 | 74.300 | 23,568 |
| 2026-08-07 | 77.220 | 79.380 | 72.450 | 72.450 | 72.450 | 28,570 |
| 2026-08-06 | 72.810 | 79.990 | 70.000 | 77.680 | 77.680 | 50,916 |
| 2026-08-05 | 76.500 | 76.900 | 73.014 | 74.200 | 74.200 | 29,857 |
| 2026-08-04 | 77.570 | 77.570 | 75.058 | 76.210 | 76.210 | 19,707 |
| 2026-08-03 | 80.300 | 80.300 | 76.780 | 77.200 | 77.200 | 8,327 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 0.5300 USD |
| 2026-04-17 | 0.5300 USD |
| 2026-01-19 | 0.5300 USD |
| 2025-10-30 | 0.5000 USD |
| 2025-07-17 | 0.5000 USD |
| 2025-04-17 | 0.5000 USD |
| 2025-01-20 | 0.5000 USD |
| 2024-10-31 | 0.4320 USD |
| 2024-07-18 | 0.4320 USD |
| 2024-04-18 | 0.4320 USD |
| 2024-01-18 | 0.4320 USD |
| 2023-10-31 | 0.3750 USD |
| 2023-07-20 | 0.3750 USD |
| 2023-04-20 | 0.3750 USD |
| 2023-01-19 | 0.3750 USD |
| 2022-10-31 | 0.3250 USD |
| 2022-07-20 | 0.3250 USD |
| 2022-04-20 | 0.3250 USD |
| 2022-01-19 | 0.3250 USD |
| 2021-10-28 | 0.2500 USD |
| 2021-07-20 | 0.2500 USD |
| 2021-04-20 | 0.2500 USD |
| 2021-01-19 | 0.2500 USD |
| 2020-10-20 | 0.2000 USD |
| 2020-07-16 | 0.2000 USD |
| 2020-04-16 | 0.2000 USD |
| 2020-01-16 | 0.2000 USD |
| 2019-10-21 | 0.1640 USD |
| 2019-07-18 | 0.1640 USD |
| 2019-04-17 | 0.1640 USD |
| 2019-01-17 | 0.1640 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.