Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	164.02	164.02	162.14	163.02	154.83	3,084
2022-06-09	170.07	170.40	169.92	170.40	161.83	2,557
2022-06-08	173.10	173.49	172.81	173.49	164.76	26
2022-06-07	170.70	173.23	170.70	172.54	163.86	293
2022-06-06	170.49	171.69	170.49	171.13	162.52	1
2022-06-01	170.87	171.71	166.02	166.92	158.52	984
2022-05-31	170.39	172.61	169.48	172.61	163.93	2,286
2022-05-27	168.57	171.45	168.57	171.20	162.59	1,206
2022-05-26	163.83	165.38	163.83	165.38	157.06	2,118
2022-05-25	162.45	164.22	162.22	162.22	154.06	447
2022-05-24	162.88	163.38	161.72	161.72	153.59	455
2022-05-23	163.36	164.63	162.98	163.38	155.16	38
2022-05-20	161.81	162.40	161.03	161.03	152.93	139
2022-05-19	160.00	160.00	158.10	159.01	151.01	790
2022-05-18	164.42	164.64	162.12	162.12	153.97	103,426
2022-05-16	164.64	164.96	163.75	164.96	156.66	321
2022-05-13	165.61	167.36	165.41	165.86	157.52	841
2022-05-12	159.90	162.46	157.80	162.46	154.29	94,235
2022-05-11	162.50	163.78	160.84	160.84	152.75	1,350
2022-05-10	164.98	164.98	159.86	159.90	151.86	55
2022-05-09	166.98	166.98	163.35	163.96	155.71	397
2022-05-06	169.99	170.82	168.80	169.71	161.17	125
2022-05-05	180.45	180.45	172.93	172.93	164.23	1,412
2022-05-04	172.87	172.87	169.66	172.69	164.01	1,044
2022-05-03	173.77	174.96	173.77	174.96	166.16	8
2022-04-29	180.00	180.00	178.50	178.50	169.52	671
2022-04-28	178.93	180.99	178.93	180.99	171.89	605
2022-04-26	180.69	180.69	177.60	178.00	169.05	92,885
2022-04-25	180.69	181.17	176.90	176.90	168.00	1,122
2022-04-22	184.37	184.37	182.58	182.76	173.57	2,425
2022-04-21	188.58	188.58	185.75	186.47	177.09	230
2022-04-20	186.00	186.00	185.21	185.59	176.26	3,428
2022-04-19	183.24	185.61	183.24	185.61	175.96	1,804
2022-04-14	189.52	192.00	188.76	188.76	178.95	43,382
2022-04-13	187.91	190.94	186.30	189.21	179.37	20,688
2022-04-12	192.50	192.50	191.62	192.39	182.40	10,432
2022-04-11	200.09	200.09	193.21	194.55	184.44	11,211
2022-04-08	198.68	200.63	197.79	200.63	190.21	256
2022-04-07	191.96	199.25	191.96	198.68	188.36	3,593
2022-04-06	188.40	191.19	185.55	191.19	181.26	126,844
2022-04-05	188.25	190.51	188.25	189.67	179.81	896
2022-04-04	191.59	192.69	188.72	188.91	179.10	1,386
2022-04-01	188.77	191.14	187.91	191.14	181.21	1,348
2022-03-31	193.70	194.09	192.45	194.09	184.01	1,267
2022-03-30	191.82	192.01	191.73	192.01	182.03	75
2022-03-29	192.55	194.18	192.55	193.12	183.09	9
2022-03-28	191.39	191.39	187.76	188.10	178.33	224
2022-03-25	189.57	191.57	188.46	189.00	179.18	50,147
2022-03-24	191.82	192.69	189.44	190.49	180.59	61
2022-03-23	196.05	196.05	192.23	192.23	182.24	199
2022-03-22	194.36	196.41	194.36	196.41	186.21	1,097
2022-03-21	195.90	195.90	194.67	195.25	185.10	148,058
2022-03-18	195.30	195.60	195.30	195.41	185.26	321
2022-03-17	192.54	193.23	189.89	193.23	183.19	528
2022-03-16	193.61	193.61	189.16	189.16	179.33	2,523
2022-03-15	187.88	187.88	186.95	187.86	178.10	262
2022-03-14	186.50	186.50	185.21	185.21	175.59	624
2022-03-10	187.39	188.66	186.64	188.66	178.86	147
2022-03-09	181.39	188.47	181.39	188.47	178.68	17,243
2022-03-08	186.42	187.08	182.93	184.54	174.95	2,275

← NewerPage 19 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.