Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	157.63	158.35	157.20	158.35	150.66	27
2022-09-06	157.76	158.62	156.45	156.45	148.86	1,365
2022-09-02	160.85	161.63	157.57	157.66	150.01	18,162
2022-09-01	155.79	158.06	155.16	158.06	150.39	508
2022-08-31	157.85	157.85	157.85	157.85	150.19	56
2022-08-30	157.16	157.16	157.16	157.16	149.53	1
2022-08-26	162.93	162.93	161.47	161.47	153.63	5
2022-08-25	163.55	163.62	162.72	162.90	154.99	3
2022-08-24	163.20	163.20	162.88	162.93	155.02	40
2022-08-23	163.43	163.43	162.43	162.56	154.67	289
2022-08-22	167.85	168.01	164.62	164.62	156.63	195
2022-08-19	170.73	170.88	170.56	170.56	162.28	274
2022-08-18	172.46	172.47	169.80	170.80	162.51	503
2022-08-17	171.70	172.99	171.70	172.90	164.51	122
2022-08-16	173.87	174.17	169.52	170.68	162.40	822
2022-08-15	175.17	175.46	174.08	174.13	165.67	1,758
2022-08-12	175.18	175.18	173.18	173.18	164.77	160
2022-08-11	172.86	174.67	172.86	174.67	166.19	2,190
2022-08-10	171.96	173.50	171.96	172.32	163.96	697
2022-08-09	174.01	174.01	169.93	170.46	162.19	70,376
2022-08-08	174.60	175.81	173.96	173.96	165.52	274
2022-08-05	171.62	171.74	171.62	171.74	163.40	55
2022-08-04	175.41	175.41	173.54	174.06	165.61	54
2022-08-03	179.64	180.26	179.64	180.26	171.51	1
2022-08-02	179.82	180.83	179.75	179.75	171.02	23
2022-08-01	181.00	181.00	180.91	180.91	172.13	32
2022-07-29	182.20	182.20	180.95	180.95	172.17	333
2022-07-28	177.73	182.77	177.73	182.77	173.90	213
2022-07-27	175.70	175.70	175.63	175.63	167.11	424
2022-07-26	174.07	176.32	174.07	176.32	167.76	90
2022-07-25	178.01	178.01	175.99	175.99	167.44	24
2022-07-22	180.26	180.87	178.84	178.84	170.16	416
2022-07-21	175.77	179.48	175.77	179.48	170.77	148
2022-07-20	177.54	177.72	176.66	177.64	169.02	320
2022-07-19	174.56	175.79	174.56	175.79	166.95	109
2022-07-18	174.84	175.23	174.84	175.23	166.41	115
2022-07-15	173.81	174.07	173.81	174.07	165.31	282
2022-07-14	166.78	166.85	166.41	166.85	158.46	212
2022-07-13	173.81	173.81	167.92	169.69	161.16	96,507
2022-07-12	178.64	178.64	176.04	176.04	167.18	94,013
2022-07-11	177.80	177.85	177.48	177.81	168.87	72
2022-07-08	177.54	179.18	177.35	178.83	169.84	627
2022-07-07	178.30	178.97	177.51	178.19	169.23	229
2022-07-06	174.87	178.54	174.76	177.62	168.69	532
2022-07-05	171.02	171.49	170.34	171.49	162.86	6,442
2022-07-04	174.21	174.21	174.21	174.21	165.45	103,411
2022-07-01	172.07	172.20	172.07	172.20	163.54	89
2022-06-30	172.44	173.24	170.77	173.24	164.53	876
2022-06-29	172.20	175.02	172.20	174.97	166.17	514
2022-06-28	172.96	173.73	171.30	171.30	162.68	188
2022-06-27	173.84	174.43	173.42	174.43	165.66	470
2022-06-24	172.00	173.98	171.85	173.60	164.87	648
2022-06-23	166.21	167.61	166.07	167.54	159.11	635
2022-06-22	161.18	165.43	161.18	165.35	157.03	1,256
2022-06-21	160.27	161.24	160.27	161.24	153.13	1,416
2022-06-17	157.69	160.95	157.69	160.95	152.86	96
2022-06-16	156.09	156.49	155.20	155.91	148.07	1,588
2022-06-15	159.52	159.52	157.50	157.50	149.58	2,621
2022-06-14	155.16	157.77	155.16	157.77	149.84	1,605
2022-06-13	157.71	157.72	154.92	155.45	147.63	5,764

← NewerPage 18 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.