Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	193.28	193.88	191.84	192.29	184.57	2,002
2023-08-29	187.30	190.97	187.30	190.97	183.30	324
2023-08-25	183.08	183.67	182.07	182.44	175.11	618
2023-08-24	184.30	184.79	181.88	181.88	174.57	452
2023-08-23	179.65	183.95	179.65	183.95	176.57	152,045
2023-08-22	179.83	181.89	179.65	181.22	173.95	2,085
2023-08-21	181.86	182.55	179.95	180.79	173.53	1,633
2023-08-18	181.05	181.84	180.27	180.56	173.31	1,017
2023-08-17	187.23	187.23	183.44	183.44	176.07	3,258
2023-08-16	187.98	188.21	187.31	187.86	180.32	112
2023-08-15	189.15	190.04	188.83	190.04	182.41	128,946
2023-08-14	190.21	192.25	190.21	191.15	183.47	293
2023-08-11	188.48	190.93	188.48	190.83	183.17	1,732
2023-08-10	190.00	191.66	189.61	190.64	182.99	1,514
2023-08-09	189.94	190.60	186.96	190.09	182.45	3,177
2023-08-08	182.32	187.57	178.36	187.57	180.04	2,070
2023-08-07	180.19	181.59	180.19	181.59	174.30	968
2023-08-04	180.14	182.07	180.14	180.96	173.70	545
2023-08-03	180.52	183.25	179.79	183.00	175.65	17,297
2023-08-02	185.00	185.68	182.76	183.19	175.84	637
2023-08-01	187.46	188.24	185.01	185.59	178.14	598
2023-07-31	189.18	189.77	186.48	186.48	178.99	392
2023-07-28	190.22	191.06	187.97	188.14	180.59	1,217
2023-07-27	194.64	194.78	192.64	192.75	185.01	106,748
2023-07-26	189.86	192.44	188.94	192.10	184.39	1,000
2023-07-25	184.50	192.18	184.26	190.93	183.27	26,765
2023-07-24	182.42	185.87	182.36	185.04	177.61	1,127
2023-07-21	172.91	184.14	172.91	183.94	176.56	1,095
2023-07-20	171.53	171.93	170.36	171.53	164.64	4,099
2023-07-19	172.33	172.75	171.32	171.87	164.61	10,581
2023-07-18	169.99	170.75	169.24	169.24	162.09	1,323
2023-07-17	172.40	172.52	170.09	170.29	163.10	1,632
2023-07-14	171.66	173.02	171.61	172.75	165.45	602
2023-07-13	172.22	172.66	171.21	171.21	163.98	78,608
2023-07-12	171.95	173.00	170.65	172.32	165.04	1,826
2023-07-11	170.50	170.96	169.72	170.10	162.91	5,741
2023-07-10	166.79	170.13	166.79	169.99	162.81	2,932
2023-07-07	167.88	168.37	166.30	167.55	160.47	916
2023-07-06	167.32	168.66	167.32	168.66	161.53	532
2023-07-05	169.20	169.31	167.98	168.99	161.85	854
2023-07-03	168.96	170.51	168.76	170.25	163.06	2,086
2023-06-30	174.45	174.60	171.84	171.84	164.58	1,895
2023-06-29	168.65	171.27	168.53	171.27	164.04	925
2023-06-28	170.39	170.39	169.32	169.86	162.69	2,050
2023-06-27	168.91	170.37	167.58	170.37	163.17	2,333
2023-06-26	168.11	168.28	165.16	168.06	160.96	4,944
2023-06-23	169.10	169.63	167.22	167.82	160.73	3,213
2023-06-22	168.12	171.07	168.12	170.52	163.32	53,439
2023-06-21	168.51	169.67	168.39	169.60	162.44	3,332
2023-06-20	168.46	170.74	167.30	169.70	162.54	66,089
2023-06-19	172.56	172.56	172.56	172.56	165.27	114
2023-06-16	172.56	172.83	170.39	170.98	163.76	930
2023-06-15	166.23	171.00	165.70	170.89	163.67	6,830
2023-06-14	166.94	167.37	166.50	167.08	160.02	25,383
2023-06-13	165.62	167.09	165.62	166.07	159.06	1,132
2023-06-12	163.84	164.19	162.97	164.15	157.22	716
2023-06-09	163.56	164.08	163.30	163.31	156.41	595
2023-06-08	162.96	164.47	162.59	163.57	156.66	524
2023-06-07	169.77	169.77	164.81	164.81	157.85	1,019
2023-06-06	171.79	171.79	169.70	170.25	163.06	1,415

← NewerPage 14 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.