Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 171.64 | 173.82 | 170.02 | 172.25 | 166.58 | 5,392 |
| 2024-05-21 | 173.47 | 175.54 | 172.57 | 173.26 | 167.56 | 3,044 |
| 2024-05-20 | 173.70 | 174.51 | 172.33 | 173.50 | 167.79 | 2,234 |
| 2024-05-17 | 174.48 | 174.56 | 172.75 | 174.47 | 168.73 | 1,233 |
| 2024-05-16 | 173.80 | 174.64 | 172.78 | 173.65 | 167.93 | 2,161 |
| 2024-05-15 | 170.85 | 174.95 | 170.14 | 173.78 | 168.05 | 65,057 |
| 2024-05-14 | 169.84 | 169.90 | 168.73 | 168.78 | 163.22 | 3,822 |
| 2024-05-13 | 169.99 | 171.33 | 168.49 | 168.49 | 162.94 | 1,764 |
| 2024-05-10 | 170.15 | 170.15 | 168.15 | 169.47 | 163.89 | 1,087 |
| 2024-05-09 | 165.80 | 167.69 | 164.06 | 167.53 | 162.02 | 1,750 |
| 2024-05-08 | 167.17 | 167.49 | 161.44 | 164.67 | 159.25 | 6,792 |
| 2024-05-07 | 166.46 | 172.13 | 166.46 | 170.86 | 165.24 | 5,655 |
| 2024-05-03 | 170.45 | 173.17 | 167.19 | 168.33 | 162.78 | 3,105 |
| 2024-05-02 | 164.49 | 169.72 | 161.10 | 168.08 | 162.55 | 4,569 |
| 2024-05-01 | 157.90 | 160.21 | 157.90 | 158.68 | 153.46 | 22,418 |
| 2024-04-30 | 159.16 | 161.91 | 159.08 | 160.05 | 154.78 | 191,211 |
| 2024-04-29 | 158.50 | 165.03 | 158.42 | 161.14 | 155.84 | 46,912 |
| 2024-04-26 | 152.63 | 158.47 | 152.63 | 158.42 | 153.21 | 1,616 |
| 2024-04-25 | 150.93 | 153.03 | 150.18 | 153.03 | 147.99 | 5,828 |
| 2024-04-24 | 149.56 | 151.72 | 148.65 | 150.92 | 145.96 | 171,775 |
| 2024-04-23 | 146.72 | 149.76 | 145.99 | 148.78 | 143.88 | 3,926 |
| 2024-04-22 | 149.48 | 149.48 | 144.82 | 146.40 | 141.58 | 1,699 |
| 2024-04-19 | 151.50 | 152.10 | 146.93 | 147.15 | 142.31 | 6,266 |
| 2024-04-18 | 151.80 | 153.61 | 151.28 | 152.06 | 147.05 | 2,535 |
| 2024-04-17 | 153.00 | 153.22 | 150.15 | 151.81 | 146.40 | 4,640 |
| 2024-04-16 | 149.78 | 153.65 | 149.00 | 153.65 | 148.16 | 2,386 |
| 2024-04-15 | 151.69 | 155.00 | 150.89 | 150.89 | 145.51 | 4,957 |
| 2024-04-12 | 155.45 | 155.96 | 148.55 | 149.61 | 144.27 | 4,212 |
| 2024-04-11 | 163.50 | 163.92 | 161.46 | 163.85 | 158.00 | 1,354 |
| 2024-04-10 | 164.12 | 164.80 | 162.80 | 163.39 | 157.56 | 3,727 |
| 2024-04-09 | 165.86 | 166.82 | 164.76 | 166.16 | 160.23 | 200,626 |
| 2024-04-08 | 165.77 | 166.04 | 164.10 | 165.43 | 159.52 | 1,146 |
| 2024-04-05 | 165.76 | 169.05 | 165.76 | 166.43 | 160.49 | 2,260 |
| 2024-04-04 | 164.98 | 168.64 | 163.66 | 168.24 | 162.24 | 1,471 |
| 2024-04-03 | 164.76 | 166.00 | 163.78 | 163.84 | 158.00 | 3,525 |
| 2024-04-02 | 165.57 | 166.02 | 164.23 | 164.99 | 159.10 | 3,230 |
| 2024-03-28 | 168.73 | 171.09 | 167.45 | 169.95 | 163.89 | 3,585 |
| 2024-03-27 | 166.22 | 168.28 | 166.22 | 167.60 | 161.62 | 2,183 |
| 2024-03-26 | 169.21 | 169.21 | 164.23 | 165.26 | 159.37 | 2,828 |
| 2024-03-25 | 169.50 | 169.58 | 167.09 | 167.38 | 161.41 | 153,373 |
| 2024-03-22 | 168.72 | 171.27 | 168.25 | 168.93 | 162.90 | 84,368 |
| 2024-03-21 | 172.00 | 174.24 | 169.00 | 169.34 | 163.30 | 4,680 |
| 2024-03-20 | 172.65 | 173.41 | 169.43 | 170.79 | 164.70 | 2,758 |
| 2024-03-19 | 170.75 | 173.34 | 170.28 | 172.51 | 166.36 | 1,083 |
| 2024-03-18 | 173.58 | 174.09 | 170.62 | 171.75 | 165.62 | 1,785 |
| 2024-03-15 | 172.82 | 175.48 | 171.64 | 172.40 | 166.25 | 3,174 |
| 2024-03-14 | 176.78 | 177.23 | 170.90 | 171.07 | 164.96 | 3,710 |
| 2024-03-13 | 181.60 | 182.23 | 176.73 | 176.81 | 170.50 | 829 |
| 2024-03-12 | 184.49 | 184.49 | 181.00 | 181.55 | 175.07 | 1,694 |
| 2024-03-11 | 182.16 | 183.87 | 180.63 | 183.33 | 176.79 | 127,836 |
| 2024-03-08 | 181.66 | 182.62 | 179.86 | 181.00 | 174.54 | 1,083 |
| 2024-03-07 | 185.11 | 185.13 | 183.46 | 183.54 | 176.99 | 1,726 |
| 2024-03-06 | 185.23 | 187.11 | 183.84 | 183.90 | 177.34 | 10,889 |
| 2024-03-05 | 187.46 | 187.46 | 185.00 | 185.38 | 178.77 | 840 |
| 2024-03-04 | 189.05 | 190.05 | 186.75 | 187.72 | 181.03 | 1,165 |
| 2024-03-01 | 196.40 | 196.97 | 188.81 | 191.83 | 184.99 | 1,221 |
| 2024-02-29 | 200.00 | 200.29 | 198.14 | 199.76 | 192.63 | 1,208 |
| 2024-02-28 | 199.32 | 199.67 | 197.20 | 199.01 | 191.91 | 991 |
| 2024-02-27 | 197.65 | 198.90 | 194.41 | 198.11 | 191.04 | 2,502 |
| 2024-02-26 | 197.00 | 197.90 | 195.82 | 196.74 | 189.72 | 299 |
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.