Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	180.31	181.07	179.58	180.41	173.58	785
2023-11-22	180.71	180.86	179.09	179.14	172.36	2,182
2023-11-21	176.64	179.87	176.15	179.87	173.06	1,762
2023-11-20	174.22	176.40	173.44	176.40	169.72	2,019
2023-11-17	177.53	177.53	174.15	174.35	167.75	814
2023-11-16	174.70	176.40	174.61	175.25	168.62	2,929
2023-11-15	172.49	175.54	171.20	175.54	168.89	2,586
2023-11-14	171.41	175.13	170.50	173.67	167.10	620
2023-11-13	167.78	169.34	167.78	169.20	162.79	692
2023-11-10	170.51	170.51	166.56	169.14	162.74	572
2023-11-09	171.73	173.33	171.34	172.39	165.86	727
2023-11-08	168.83	169.78	168.55	169.78	163.35	761
2023-11-07	163.09	166.32	162.50	165.98	159.70	420
2023-11-06	162.23	170.92	162.23	163.70	157.50	51,996
2023-11-03	164.25	164.73	159.92	162.40	156.25	1,240
2023-11-02	151.44	161.44	151.44	159.96	153.90	59,855
2023-11-01	157.08	157.08	151.54	152.46	146.69	983
2023-10-31	157.51	158.68	156.28	156.98	151.04	917
2023-10-30	157.13	158.25	153.53	158.05	151.71	1,937
2023-10-27	157.93	159.03	155.51	155.51	149.27	2,805
2023-10-26	162.82	162.82	158.59	159.35	152.95	4,525
2023-10-25	165.56	166.64	162.26	163.97	157.39	1,386
2023-10-24	166.63	167.84	166.20	166.51	159.82	1,148
2023-10-23	167.42	168.29	166.51	167.66	160.93	3,458
2023-10-20	167.11	168.30	165.19	167.90	161.16	2,455
2023-10-19	170.23	170.82	167.94	169.46	162.66	3,502
2023-10-18	172.92	173.72	170.85	171.39	164.51	2,775
2023-10-17	172.87	174.24	171.59	172.73	165.80	12,655
2023-10-16	175.01	176.42	174.27	175.54	168.50	189
2023-10-13	173.32	175.49	173.13	173.83	166.85	1,558
2023-10-12	176.83	177.43	174.87	174.87	167.85	409
2023-10-11	176.68	176.79	175.33	176.15	169.08	244
2023-10-10	174.27	176.74	173.74	176.04	168.97	1,758
2023-10-09	174.00	175.00	172.72	175.00	167.98	1,132
2023-10-06	171.78	175.24	171.09	175.24	168.20	1,858
2023-10-05	171.19	171.80	170.31	170.31	163.47	654
2023-10-04	171.12	171.26	169.82	170.17	163.33	585
2023-10-03	171.82	171.82	170.14	170.82	163.96	935
2023-10-02	175.59	175.59	170.85	171.43	164.55	58,201
2023-09-29	174.01	175.59	174.01	174.43	167.43	1,610
2023-09-28	175.40	175.68	174.05	174.44	167.44	1,272
2023-09-27	178.00	178.00	172.95	173.71	166.74	6,778
2023-09-26	176.89	178.03	176.58	177.74	170.61	4,604
2023-09-25	175.90	177.30	175.78	177.30	170.18	464
2023-09-22	176.95	178.06	175.02	176.51	169.42	41,852
2023-09-21	182.72	182.72	177.74	177.76	170.62	49,320
2023-09-20	183.21	184.07	182.75	184.07	176.68	494
2023-09-19	179.65	180.91	178.73	180.82	173.56	231,297
2023-09-18	179.58	181.21	178.68	181.16	173.89	2,948
2023-09-15	180.15	183.45	180.15	181.58	174.29	59,521
2023-09-14	183.38	183.38	180.81	181.37	174.09	33,611
2023-09-13	187.70	187.70	182.21	182.33	175.01	44,346
2023-09-12	185.96	188.29	185.47	188.29	180.73	2,785
2023-09-11	186.16	186.86	185.70	186.31	178.83	16,038
2023-09-08	187.50	187.50	184.77	186.59	179.10	905
2023-09-07	186.94	187.87	185.84	187.68	180.14	251
2023-09-06	189.48	189.48	186.58	186.90	179.40	453
2023-09-05	192.30	192.44	189.58	190.96	183.29	298
2023-09-01	192.97	192.97	191.76	192.36	184.64	365
2023-08-31	192.26	193.24	192.26	192.80	185.06	585

← NewerPage 13 of 21 · 1,227 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.