Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 183.80 | 184.01 | 182.64 | 183.46 | 177.84 | 927 |
| 2024-08-16 | 184.22 | 184.22 | 182.57 | 183.99 | 178.36 | 3,376 |
| 2024-08-15 | 185.66 | 185.66 | 182.89 | 184.09 | 178.45 | 1,486 |
| 2024-08-14 | 187.60 | 188.38 | 183.35 | 183.61 | 177.99 | 832 |
| 2024-08-13 | 184.80 | 189.00 | 184.16 | 188.57 | 182.80 | 1,231 |
| 2024-08-12 | 185.24 | 186.70 | 182.46 | 182.85 | 177.25 | 1,394 |
| 2024-08-09 | 188.30 | 188.85 | 186.02 | 186.02 | 180.33 | 699 |
| 2024-08-08 | 185.91 | 188.50 | 185.91 | 187.95 | 182.20 | 901 |
| 2024-08-07 | 185.72 | 190.10 | 185.19 | 186.01 | 180.32 | 4,685 |
| 2024-08-06 | 186.17 | 189.49 | 183.04 | 185.06 | 179.39 | 2,725 |
| 2024-08-05 | 175.01 | 178.27 | 172.81 | 175.99 | 170.60 | 2,073 |
| 2024-08-02 | 184.33 | 184.33 | 178.78 | 180.24 | 174.73 | 146,120 |
| 2024-08-01 | 181.04 | 183.72 | 180.61 | 181.06 | 175.52 | 8,349 |
| 2024-07-31 | 181.80 | 182.87 | 180.17 | 181.84 | 176.27 | 1,489 |
| 2024-07-30 | 181.97 | 184.40 | 180.58 | 181.62 | 176.06 | 2,143 |
| 2024-07-29 | 179.62 | 182.78 | 179.43 | 182.47 | 176.88 | 272,801 |
| 2024-07-26 | 182.25 | 183.05 | 180.38 | 180.96 | 175.42 | 1,250 |
| 2024-07-25 | 179.89 | 186.33 | 179.89 | 183.17 | 177.56 | 2,852 |
| 2024-07-24 | 179.80 | 180.71 | 179.38 | 179.85 | 174.34 | 101,214 |
| 2024-07-23 | 180.19 | 181.40 | 180.19 | 180.64 | 175.11 | 227,034 |
| 2024-07-22 | 180.80 | 181.58 | 179.07 | 180.41 | 174.89 | 926 |
| 2024-07-19 | 180.04 | 181.21 | 176.30 | 178.17 | 172.71 | 1,333 |
| 2024-07-18 | 177.75 | 183.97 | 177.75 | 180.56 | 175.03 | 7,775 |
| 2024-07-17 | 181.29 | 184.75 | 181.29 | 181.69 | 175.70 | 1,780 |
| 2024-07-16 | 178.10 | 180.40 | 177.98 | 180.40 | 174.46 | 149,362 |
| 2024-07-15 | 179.91 | 180.46 | 178.26 | 178.33 | 172.46 | 1,764 |
| 2024-07-12 | 179.25 | 179.50 | 177.64 | 179.28 | 173.38 | 1,345 |
| 2024-07-11 | 174.81 | 177.99 | 173.97 | 177.89 | 172.03 | 1,938 |
| 2024-07-10 | 173.86 | 174.66 | 171.63 | 172.97 | 167.28 | 2,957 |
| 2024-07-09 | 174.67 | 175.92 | 173.56 | 174.37 | 168.63 | 1,295 |
| 2024-07-08 | 175.56 | 176.86 | 174.80 | 176.02 | 170.23 | 880 |
| 2024-07-05 | 175.20 | 175.92 | 174.27 | 175.55 | 169.77 | 11,225 |
| 2024-07-03 | 175.44 | 177.66 | 175.04 | 176.36 | 170.56 | 1,555 |
| 2024-07-02 | 172.49 | 175.72 | 172.49 | 174.60 | 168.85 | 2,940 |
| 2024-07-01 | 173.01 | 174.95 | 172.34 | 172.56 | 166.88 | 1,288 |
| 2024-06-28 | 176.41 | 177.01 | 174.88 | 174.88 | 169.12 | 2,255 |
| 2024-06-27 | 174.45 | 181.43 | 174.44 | 176.40 | 170.59 | 2,699 |
| 2024-06-26 | 167.98 | 169.63 | 166.45 | 169.40 | 163.82 | 72,161 |
| 2024-06-25 | 171.79 | 172.40 | 168.28 | 168.52 | 162.97 | 1,954 |
| 2024-06-24 | 170.91 | 173.66 | 170.06 | 172.75 | 167.06 | 814 |
| 2024-06-21 | 169.46 | 171.63 | 169.02 | 170.70 | 165.08 | 2,557 |
| 2024-06-20 | 169.63 | 171.10 | 167.31 | 169.28 | 163.71 | 8,496 |
| 2024-06-18 | 170.40 | 171.41 | 168.79 | 168.79 | 163.24 | 5,823 |
| 2024-06-17 | 170.50 | 171.58 | 167.31 | 171.58 | 165.93 | 9,841 |
| 2024-06-14 | 170.55 | 171.44 | 168.99 | 169.68 | 164.09 | 1,727 |
| 2024-06-13 | 175.97 | 175.97 | 170.96 | 172.14 | 166.47 | 5,687 |
| 2024-06-12 | 180.01 | 180.01 | 174.89 | 175.52 | 169.74 | 1,846 |
| 2024-06-11 | 179.50 | 179.50 | 177.64 | 178.37 | 172.50 | 599 |
| 2024-06-10 | 176.04 | 179.73 | 176.02 | 179.35 | 173.45 | 1,884 |
| 2024-06-07 | 175.90 | 177.06 | 175.90 | 176.08 | 170.28 | 1,222 |
| 2024-06-06 | 174.52 | 176.03 | 174.32 | 175.85 | 170.06 | 2,737 |
| 2024-06-05 | 172.90 | 176.56 | 172.90 | 175.87 | 170.08 | 806 |
| 2024-06-04 | 171.34 | 172.37 | 169.86 | 171.32 | 165.68 | 66,550 |
| 2024-06-03 | 170.50 | 174.26 | 170.04 | 171.89 | 166.23 | 1,864 |
| 2024-05-31 | 170.58 | 172.11 | 167.99 | 168.58 | 163.03 | 4,762 |
| 2024-05-30 | 170.68 | 173.92 | 169.71 | 170.41 | 164.80 | 87,188 |
| 2024-05-29 | 169.53 | 172.39 | 169.37 | 171.93 | 166.27 | 1,669 |
| 2024-05-28 | 170.22 | 171.59 | 169.28 | 170.50 | 164.89 | 196,682 |
| 2024-05-24 | 171.57 | 171.98 | 170.38 | 171.01 | 165.38 | 728 |
| 2024-05-23 | 172.53 | 172.53 | 169.93 | 171.19 | 165.55 | 3,480 |
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.