Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	170.53	171.87	170.39	171.44	163.85	929
2023-03-03	170.41	170.50	168.24	169.78	162.26	1,048
2023-03-02	166.42	168.32	166.24	168.32	160.86	455
2023-03-01	167.14	167.21	166.30	167.08	159.69	1,489
2023-02-28	165.20	168.44	165.20	168.44	160.98	933
2023-02-27	168.00	168.22	165.95	166.22	158.85	2,121
2023-02-24	167.00	167.99	164.49	165.58	158.25	130,528
2023-02-23	166.55	168.56	166.55	167.41	160.00	130,463
2023-02-22	168.07	168.65	166.66	167.04	159.64	831
2023-02-21	170.73	171.63	169.01	169.31	161.81	472
2023-02-17	172.15	172.15	170.93	171.25	163.67	1,446
2023-02-16	173.01	176.37	172.98	176.37	168.55	261
2023-02-15	172.68	172.68	170.97	170.97	163.40	908
2023-02-14	172.51	176.51	170.24	171.59	163.99	2,782
2023-02-13	159.13	161.75	159.13	161.75	154.59	687
2023-02-10	160.05	160.05	158.71	158.91	151.87	223
2023-02-09	163.17	164.29	162.12	162.40	155.21	563
2023-02-08	164.67	164.72	162.64	163.02	155.80	1,826
2023-02-07	163.57	164.52	162.91	162.91	155.69	4,127
2023-02-06	166.36	166.36	164.33	165.04	157.73	328
2023-02-03	168.54	168.67	166.73	166.73	159.35	806
2023-02-02	166.97	170.68	166.97	170.10	162.57	10,062
2023-02-01	165.45	165.89	164.75	165.83	158.49	1,226
2023-01-31	164.68	164.68	162.61	163.67	156.42	501
2023-01-30	164.00	165.39	164.00	164.91	157.61	291
2023-01-27	166.25	166.25	164.65	165.68	158.34	193
2023-01-26	167.00	167.97	166.37	166.37	159.00	1,132
2023-01-25	165.87	165.87	164.18	165.06	157.75	734
2023-01-24	165.76	165.90	165.20	165.62	158.28	363
2023-01-23	161.36	167.08	161.36	167.08	159.68	784
2023-01-20	161.95	164.61	161.95	162.89	155.68	2,654
2023-01-19	160.80	161.57	160.57	160.82	153.70	4,483
2023-01-18	160.42	162.27	160.42	160.69	153.22	2,346
2023-01-17	162.00	162.19	160.41	160.76	153.28	9,281
2023-01-13	159.75	160.34	159.13	160.00	152.55	11,713
2023-01-12	157.90	159.18	157.23	158.72	151.34	284,807
2023-01-11	157.91	158.43	156.63	156.81	149.52	1,399
2023-01-10	147.52	152.86	147.11	152.76	145.65	1,945
2023-01-09	149.00	149.06	147.51	148.56	141.65	79
2023-01-06	144.41	146.13	144.41	146.13	139.33	9,264
2023-01-05	148.96	148.96	144.60	145.39	138.62	3,450
2023-01-04	146.85	150.26	146.85	150.26	143.27	71,127
2023-01-03	148.03	148.03	146.12	146.12	139.33	484
2022-12-29	147.56	147.85	147.56	147.85	140.97	17
2022-12-28	145.65	145.99	145.18	145.18	138.43	179
2022-12-23	144.42	145.71	144.42	145.71	138.93	164
2022-12-22	144.92	144.92	143.51	144.13	137.43	161
2022-12-21	143.64	145.83	143.64	145.59	138.82	278
2022-12-20	142.71	142.81	141.04	142.81	136.16	368
2022-12-19	144.46	144.46	142.91	142.97	136.32	789
2022-12-16	147.18	147.57	144.71	145.03	138.28	495
2022-12-15	149.87	151.11	149.00	151.11	144.08	405
2022-12-14	154.92	155.85	154.92	155.26	148.04	2,112
2022-12-13	156.81	157.34	154.80	155.45	148.22	692
2022-12-12	153.24	153.35	152.95	152.95	145.83	3,178
2022-12-09	153.68	153.68	153.51	153.51	146.37	70,118
2022-12-08	150.25	152.54	150.25	152.13	145.05	3,962
2022-12-07	152.96	152.96	150.78	150.78	143.77	45
2022-12-06	154.22	154.22	153.64	153.64	146.49	50
2022-12-05	155.63	155.93	154.95	155.22	148.00	379

← NewerPage 16 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.