Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	154.18	157.18	154.18	157.18	149.87	192
2022-12-01	154.70	157.12	154.70	157.03	149.73	617
2022-11-30	148.09	150.86	147.97	150.86	143.84	90
2022-11-29	147.37	148.31	147.37	148.31	141.41	888
2022-11-28	149.46	149.46	149.46	149.46	142.51	68
2022-11-25	150.47	150.47	149.60	149.80	142.83	39
2022-11-23	149.08	150.34	149.08	150.34	143.35	304
2022-11-22	147.85	148.07	147.33	147.33	140.48	9,785
2022-11-21	145.33	145.67	145.33	145.67	138.89	83
2022-11-18	145.17	145.65	144.67	144.67	137.94	170
2022-11-17	146.60	146.60	143.57	144.46	137.74	845
2022-11-16	149.82	150.86	149.81	150.30	143.31	310,974
2022-11-15	149.69	151.30	149.69	150.42	143.42	909
2022-11-14	149.47	149.47	148.22	148.44	141.54	5
2022-11-11	145.12	148.59	143.56	148.59	141.68	63
2022-11-10	138.08	140.15	138.03	140.15	133.63	13
2022-11-09	135.94	135.94	133.85	135.55	129.24	227
2022-11-08	135.71	139.93	135.71	139.32	132.84	4,460
2022-11-07	134.18	137.95	134.18	137.38	130.99	8
2022-11-04	129.51	132.31	129.51	131.86	125.73	204
2022-11-03	147.36	147.36	126.87	130.05	124.00	9,371
2022-11-02	152.87	152.87	152.72	152.87	145.76	141,002
2022-11-01	154.35	154.35	151.40	151.40	144.36	53,505
2022-10-31	152.11	152.11	152.11	152.11	145.03	160
2022-10-28	152.10	153.48	151.07	153.46	146.01	185
2022-10-27	152.61	152.61	149.97	151.74	144.38	7,005
2022-10-26	152.70	152.94	152.70	152.94	145.52	156
2022-10-25	151.37	151.37	151.37	151.37	144.02	7
2022-10-24	149.55	150.21	149.55	150.21	142.92	3,033
2022-10-21	142.90	145.80	142.90	145.80	138.72	85
2022-10-20	147.31	147.97	144.67	144.67	137.64	800
2022-10-19	150.42	150.42	149.40	149.40	142.15	408,460
2022-10-18	153.50	153.50	153.50	153.50	146.05	8
2022-10-17	147.13	150.00	147.13	149.85	142.58	962
2022-10-14	149.59	150.84	146.82	146.84	139.71	674
2022-10-13	142.33	147.43	142.07	147.43	140.27	530
2022-10-12	146.93	147.79	146.25	147.54	140.38	11,935
2022-10-11	145.77	145.77	145.77	145.77	138.70	30
2022-10-10	148.10	148.10	145.59	146.54	139.43	126
2022-10-07	150.61	152.59	148.21	148.21	141.02	12,104
2022-10-06	153.79	154.47	153.25	153.25	145.81	202
2022-10-05	154.75	154.75	152.33	152.91	145.49	4,669
2022-10-04	151.35	155.11	151.10	154.43	146.93	291,803
2022-10-03	149.28	151.52	149.10	150.64	143.32	788
2022-09-30	149.06	151.82	149.06	150.38	143.08	1,791
2022-09-29	151.36	152.06	150.36	150.58	143.27	1,217
2022-09-28	151.44	153.70	150.57	153.44	145.99	909
2022-09-27	150.09	150.61	148.60	148.60	141.39	13,963
2022-09-26	149.75	150.62	149.75	149.79	142.52	13
2022-09-23	149.46	150.31	148.58	148.58	141.37	5,021
2022-09-22	151.24	151.24	149.36	149.36	142.11	18,317
2022-09-21	152.94	154.97	152.94	154.88	147.36	10,690
2022-09-20	157.19	157.19	152.04	152.04	144.66	195,686
2022-09-16	158.77	158.77	156.32	156.32	148.73	869
2022-09-15	160.61	160.61	160.07	160.07	152.30	518
2022-09-14	159.87	161.51	159.87	160.26	152.48	1,152
2022-09-13	162.34	163.36	161.79	162.11	154.24	723
2022-09-12	166.44	166.69	166.19	166.38	158.31	1,147
2022-09-09	161.66	163.59	161.03	163.58	155.64	1,235
2022-09-08	155.68	159.96	155.14	158.76	151.05	9

← NewerPage 17 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.