Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 76.200 | 79.145 | 74.982 | 77.256 | 77.256 | 3,383 |
| 2026-07-30 | 77.900 | 80.510 | 75.340 | 76.020 | 76.020 | 14,319 |
| 2026-07-29 | 77.550 | 79.950 | 77.000 | 77.830 | 77.830 | 12,397 |
| 2026-07-28 | 77.000 | 79.350 | 77.000 | 78.290 | 78.290 | 5,498 |
| 2026-07-27 | 75.580 | 77.640 | 75.000 | 77.280 | 77.280 | 2,131 |
| 2026-07-24 | 74.580 | 75.650 | 74.240 | 75.650 | 75.650 | 8,294 |
| 2026-07-23 | 74.470 | 76.240 | 73.000 | 73.950 | 73.950 | 18,365 |
| 2026-07-22 | 75.550 | 76.560 | 74.000 | 74.050 | 74.050 | 10,570 |
| 2026-07-21 | 76.510 | 78.180 | 74.580 | 75.200 | 75.200 | 5,027 |
| 2026-07-20 | 76.560 | 76.950 | 74.510 | 76.360 | 76.360 | 5,236 |
| 2026-07-17 | 77.900 | 78.045 | 75.610 | 76.620 | 76.090 | 4,245 |
| 2026-07-16 | 74.990 | 77.370 | 74.550 | 77.340 | 76.805 | 6,074 |
| 2026-07-15 | 74.000 | 76.380 | 73.540 | 74.310 | 73.796 | 42,823 |
| 2026-07-14 | 75.500 | 78.200 | 73.500 | 73.860 | 73.354 | 3,482 |
| 2026-07-13 | 76.440 | 76.750 | 74.650 | 75.200 | 74.685 | 6,449 |
| 2026-07-10 | 76.760 | 77.710 | 75.000 | 76.750 | 76.224 | 4,747 |
| 2026-07-09 | 75.130 | 76.550 | 73.700 | 75.150 | 74.635 | 1,544 |
| 2026-07-08 | 77.500 | 77.870 | 73.865 | 75.810 | 75.291 | 9,598 |
| 2026-07-07 | 75.970 | 77.950 | 73.500 | 76.280 | 75.757 | 3,882 |
| 2026-07-06 | 75.200 | 78.000 | 73.160 | 75.151 | 74.636 | 22,370 |
| 2026-07-02 | 72.690 | 75.010 | 72.100 | 74.720 | 74.208 | 29,425 |
| 2026-07-01 | 71.860 | 74.600 | 71.510 | 73.320 | 72.818 | 14,744 |
| 2026-06-30 | 74.000 | 74.540 | 71.490 | 71.825 | 71.333 | 19,695 |
| 2026-06-29 | 76.550 | 77.790 | 73.771 | 74.070 | 73.562 | 11,777 |
| 2026-06-26 | 77.960 | 78.500 | 75.400 | 76.620 | 76.095 | 9,495 |
| 2026-06-25 | 76.520 | 79.940 | 76.520 | 77.920 | 77.386 | 12,804 |
| 2026-06-24 | 76.850 | 79.100 | 76.490 | 77.750 | 77.217 | 3,633 |
| 2026-06-23 | 76.000 | 78.100 | 75.110 | 76.670 | 76.145 | 8,346 |
| 2026-06-22 | 78.710 | 80.010 | 76.440 | 76.583 | 76.059 | 8,091 |
| 2026-06-18 | 77.860 | 78.820 | 76.490 | 78.030 | 77.495 | 4,896 |
| 2026-06-17 | 79.540 | 79.910 | 77.300 | 77.500 | 76.969 | 7,771 |
| 2026-06-16 | 78.700 | 81.000 | 78.310 | 78.580 | 78.042 | 12,749 |
| 2026-06-15 | 80.500 | 82.010 | 76.054 | 79.840 | 79.293 | 29,910 |
| 2026-06-12 | 81.400 | 82.400 | 79.160 | 80.200 | 79.650 | 9,070 |
| 2026-06-11 | 81.890 | 83.010 | 79.860 | 81.760 | 81.200 | 10,263 |
| 2026-06-10 | 82.090 | 83.000 | 81.080 | 81.680 | 81.120 | 2,056 |
| 2026-06-09 | 78.790 | 82.290 | 78.420 | 81.560 | 81.001 | 11,433 |
| 2026-06-08 | 79.360 | 81.190 | 77.630 | 78.240 | 77.704 | 7,438 |
| 2026-06-05 | 79.960 | 81.550 | 79.530 | 80.480 | 79.929 | 3,260 |
| 2026-06-04 | 78.140 | 81.710 | 75.000 | 79.418 | 78.874 | 11,972 |
| 2026-06-03 | 76.500 | 78.080 | 75.730 | 76.850 | 76.323 | 19,486 |
| 2026-06-02 | 77.560 | 78.520 | 75.000 | 76.160 | 75.638 | 13,313 |
| 2026-06-01 | 77.800 | 78.730 | 76.625 | 78.100 | 77.565 | 7,774 |
| 2026-05-29 | 79.000 | 79.490 | 77.475 | 77.687 | 77.155 | 7,315 |
| 2026-05-28 | 79.580 | 81.200 | 78.500 | 79.140 | 78.598 | 3,378 |
| 2026-05-27 | 80.440 | 82.262 | 78.810 | 79.750 | 79.204 | 14,827 |
| 2026-05-26 | 81.850 | 83.000 | 80.020 | 80.800 | 80.246 | 23,832 |
| 2026-05-22 | 79.610 | 82.350 | 77.730 | 81.333 | 80.775 | 12,003 |
| 2026-05-21 | 79.960 | 81.610 | 76.212 | 79.790 | 79.243 | 5,345 |
| 2026-05-20 | 78.950 | 80.540 | 72.554 | 79.980 | 79.432 | 4,004 |
| 2026-05-19 | 78.580 | 80.980 | 77.620 | 78.879 | 78.338 | 8,841 |
| 2026-05-18 | 74.150 | 77.538 | 74.000 | 77.360 | 76.830 | 18,810 |
| 2026-05-15 | 75.580 | 76.870 | 74.035 | 74.100 | 73.592 | 9,770 |
| 2026-05-14 | 74.740 | 75.750 | 74.120 | 74.460 | 73.950 | 11,813 |
| 2026-05-13 | 77.550 | 78.880 | 74.900 | 75.500 | 74.983 | 21,524 |
| 2026-05-12 | 76.990 | 79.400 | 75.121 | 77.480 | 76.949 | 18,333 |
| 2026-05-11 | 82.940 | 85.000 | 76.600 | 76.840 | 76.313 | 47,128 |
| 2026-05-08 | 87.450 | 89.150 | 81.120 | 81.645 | 81.086 | 33,700 |
| 2026-05-07 | 112.66 | 114.30 | 85.361 | 88.627 | 88.020 | 64,494 |
| 2026-05-06 | 112.57 | 115.07 | 111.11 | 111.54 | 110.78 | 2,727 |
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.