Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	172.46	172.73	170.57	171.29	164.05	2,071
2023-06-02	167.83	170.89	166.92	170.89	163.68	864
2023-06-01	163.13	165.77	161.68	165.63	158.63	1,296
2023-05-31	161.49	161.49	158.80	160.22	153.45	2,065
2023-05-30	164.14	165.34	161.26	161.26	154.44	1,609
2023-05-26	165.66	166.45	164.48	164.48	157.53	3,740
2023-05-25	169.73	169.73	163.98	165.20	158.23	5,451
2023-05-24	170.96	171.14	168.59	169.32	162.16	4,901
2023-05-23	177.88	177.90	172.28	172.28	165.00	1,384
2023-05-22	178.86	180.79	178.61	180.79	173.15	324
2023-05-19	180.60	181.95	180.39	180.39	172.77	216
2023-05-18	179.14	179.20	176.60	177.71	170.20	2,037
2023-05-17	181.72	181.72	178.31	179.70	172.11	5,573
2023-05-16	181.84	182.48	181.37	181.59	173.92	835
2023-05-15	183.60	184.03	183.20	183.20	175.46	2,340
2023-05-12	184.38	185.12	182.14	183.29	175.55	22,555
2023-05-11	185.84	186.05	183.52	184.07	176.29	441
2023-05-10	186.39	186.49	183.72	183.72	175.96	415
2023-05-09	183.64	184.59	183.64	184.23	176.45	430
2023-05-05	180.00	187.63	177.82	185.84	177.99	10,665
2023-05-04	169.74	180.69	167.82	179.69	172.11	1,045
2023-05-03	178.99	180.55	178.45	179.74	172.15	1,788
2023-05-02	179.49	179.49	176.49	177.66	170.16	5,685
2023-04-28	174.23	176.31	174.23	176.30	168.85	4,301
2023-04-27	173.87	173.87	171.27	172.34	165.06	989
2023-04-26	172.80	173.48	171.62	172.69	165.40	6,969
2023-04-25	175.85	175.85	174.14	174.22	166.86	1,795
2023-04-24	176.99	176.99	175.90	176.33	168.88	2,211
2023-04-21	176.29	177.05	175.33	177.00	169.52	7,291
2023-04-20	173.99	174.24	172.52	174.24	166.88	2,910
2023-04-19	174.48	175.72	174.20	175.29	167.53	1,137
2023-04-18	175.94	175.94	173.33	173.33	165.66	657
2023-04-17	174.01	174.62	172.75	172.75	165.10	785
2023-04-14	172.86	174.31	172.70	173.00	165.34	1,048
2023-04-13	172.00	172.46	171.07	171.94	164.33	1,155
2023-04-12	172.91	174.42	172.58	172.58	164.94	3,782
2023-04-11	172.15	172.36	171.41	171.53	163.93	21,199
2023-04-06	168.27	168.54	166.80	168.36	160.90	592
2023-04-05	166.92	168.50	166.79	167.77	160.34	640
2023-04-04	167.39	168.99	167.05	168.44	160.98	8,822
2023-04-03	166.38	167.43	164.20	167.07	159.67	5,594
2023-03-31	164.84	165.60	164.25	164.52	157.23	6,650
2023-03-30	163.83	164.58	163.41	164.19	156.92	2,115
2023-03-29	166.79	166.79	162.18	162.50	155.30	1,711
2023-03-28	165.57	165.71	164.25	164.25	156.98	789
2023-03-27	166.05	166.35	164.59	165.43	158.10	1,113
2023-03-24	160.89	163.29	160.27	163.29	156.06	3,884
2023-03-23	161.38	165.43	161.38	163.35	156.12	10,965
2023-03-22	165.39	165.84	163.79	164.33	157.05	130,685
2023-03-21	166.77	166.85	165.25	165.25	157.93	605
2023-03-20	164.44	165.47	164.33	164.63	157.34	1,479
2023-03-17	165.00	168.39	164.20	164.86	157.56	28,293
2023-03-16	163.35	166.10	163.08	165.74	158.40	1,400
2023-03-15	164.41	164.41	160.93	162.45	155.26	130,715
2023-03-14	165.96	166.51	162.56	162.69	155.49	3,780
2023-03-13	161.99	164.71	160.00	164.71	157.41	131,930
2023-03-10	168.64	168.64	160.52	161.10	153.97	129,543
2023-03-09	168.64	170.36	168.64	169.49	161.98	150,485
2023-03-08	169.60	169.60	166.69	169.06	161.57	132,151
2023-03-07	169.60	170.44	167.91	168.07	160.63	372

← NewerPage 15 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.