Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	197.50	197.83	195.46	196.80	189.78	1,806
2024-02-22	188.38	193.80	188.38	193.80	186.88	25,228
2024-02-21	186.66	188.49	186.66	188.22	181.51	2,762
2024-02-20	187.30	189.30	186.76	188.51	181.78	5,151
2024-02-16	189.65	190.07	188.20	189.66	182.90	1,524
2024-02-15	186.77	189.93	183.60	189.93	183.16	667
2024-02-14	185.08	186.41	182.35	183.55	177.00	1,332
2024-02-13	196.69	196.69	183.95	184.40	177.82	26,536
2024-02-12	198.17	199.30	197.16	198.02	190.96	1,161
2024-02-09	195.59	197.26	195.45	197.06	190.03	5,052
2024-02-08	196.10	197.05	195.17	195.74	188.76	1,023
2024-02-07	196.14	197.73	195.28	196.07	189.08	6,737
2024-02-06	192.38	195.46	190.17	195.46	188.48	143,631
2024-02-05	187.90	190.48	187.53	189.85	183.07	2,616
2024-02-02	187.39	189.72	185.75	189.40	182.64	1,728
2024-02-01	188.30	188.93	185.52	188.93	182.19	556
2024-01-31	192.20	192.20	188.11	189.69	182.92	1,431
2024-01-30	192.87	193.47	190.77	191.22	184.40	2,031
2024-01-29	191.36	192.12	190.27	191.62	184.79	746
2024-01-26	188.05	192.66	188.05	191.92	185.07	489
2024-01-25	185.59	187.10	185.42	186.99	180.32	2,652
2024-01-24	188.81	189.50	186.18	186.59	179.93	1,005
2024-01-23	191.55	191.55	188.31	188.66	181.93	190,922
2024-01-22	190.63	194.11	189.09	191.28	184.46	746
2024-01-19	190.50	192.35	187.52	188.54	181.81	95,324
2024-01-18	191.43	192.76	189.31	189.56	182.80	1,912
2024-01-17	191.00	192.88	190.08	190.31	183.10	1,190
2024-01-16	198.64	198.72	194.03	194.29	186.93	1,178
2024-01-12	198.07	199.56	197.16	198.64	191.12	2,389
2024-01-11	198.23	198.23	195.80	197.02	189.56	3,083
2024-01-10	196.70	198.20	196.01	197.44	189.97	591
2024-01-09	195.55	199.79	194.22	197.22	189.75	439
2024-01-08	194.53	194.88	192.88	194.48	187.12	1,014
2024-01-05	194.04	195.40	193.07	194.70	187.32	6,355
2024-01-04	192.08	194.36	192.08	194.36	187.01	293
2024-01-03	197.00	197.00	193.00	194.54	187.17	1,466
2024-01-02	196.43	197.84	195.17	196.92	189.46	651
2023-12-29	197.62	197.90	196.19	197.35	189.87	285
2023-12-28	197.62	198.64	196.78	197.36	189.89	195
2023-12-27	196.45	196.45	195.88	195.88	188.46	120
2023-12-22	196.23	196.23	193.22	193.42	186.10	54
2023-12-21	196.00	196.98	193.83	194.65	187.28	446
2023-12-20	198.08	199.07	197.29	198.24	190.74	637
2023-12-19	197.95	198.84	197.10	198.29	190.78	1,160
2023-12-18	198.14	198.14	196.18	196.22	188.79	659
2023-12-15	200.10	200.10	194.53	194.88	187.50	3,902
2023-12-14	198.00	201.92	197.98	200.74	193.14	2,216
2023-12-13	191.14	194.46	191.05	194.46	187.10	1,431
2023-12-12	190.17	191.44	189.60	191.44	184.19	213
2023-12-11	185.14	190.17	184.68	188.89	181.74	166
2023-12-08	182.08	183.57	181.64	183.57	176.62	497
2023-12-07	181.98	182.61	180.89	181.32	174.46	405
2023-12-06	181.02	182.43	180.66	182.15	175.25	239
2023-12-05	181.29	181.90	178.82	179.46	172.67	1,316
2023-12-04	179.50	182.41	178.81	181.20	174.34	37,962
2023-12-01	176.63	178.84	176.14	178.59	171.83	314
2023-11-30	175.30	175.57	173.76	175.15	168.52	899
2023-11-29	177.87	178.05	175.57	176.51	169.83	198
2023-11-28	178.11	178.79	176.52	177.30	170.59	1,120
2023-11-27	178.58	180.64	178.58	179.38	172.59	2,165

← NewerPage 12 of 21 · 1,234 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.