Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	195.23	195.23	188.39	189.34	179.50	1,300
2022-03-04	194.81	194.81	194.81	194.81	184.69	32
2022-03-03	195.17	198.64	195.06	195.65	185.48	83
2022-03-02	192.54	196.62	192.54	196.24	186.04	254
2022-02-28	192.54	193.78	191.14	193.78	183.71	238
2022-02-25	191.48	194.97	191.48	194.97	184.84	884
2022-02-24	184.01	188.82	184.01	188.24	178.46	4,291
2022-02-23	190.10	190.18	189.96	190.18	180.30	211,945
2022-02-22	191.57	193.17	189.10	189.10	179.28	1,839
2022-02-18	192.22	194.73	192.22	192.33	182.34	206
2022-02-17	195.83	195.83	193.81	193.81	183.74	7
2022-02-16	198.63	198.63	191.54	194.14	184.05	4,261
2022-02-15	196.54	200.40	196.54	197.42	187.16	701
2022-02-14	197.95	199.22	196.98	196.98	186.75	1,386
2022-02-11	198.58	199.60	197.75	197.75	187.48	238
2022-02-10	198.55	201.21	197.89	201.21	190.76	326
2022-02-09	201.13	204.73	201.13	202.88	192.34	24
2022-02-08	200.42	201.16	199.10	201.16	190.71	2
2022-02-07	198.76	201.03	198.76	201.03	190.59	151
2022-02-04	200.92	200.92	198.72	198.91	188.58	318,941
2022-02-03	198.93	201.26	198.93	201.26	190.80	1,094
2022-02-02	199.52	202.60	199.52	202.03	191.53	91
2022-02-01	201.87	201.87	197.00	197.18	186.94	159
2022-01-31	196.31	198.48	196.31	198.48	188.16	994
2022-01-28	188.85	192.64	187.05	192.43	182.43	761
2022-01-27	190.34	192.41	187.99	189.62	179.77	896
2022-01-26	195.25	198.53	193.84	195.07	184.93	43,334
2022-01-25	197.58	197.58	195.01	195.01	184.88	309
2022-01-24	197.21	198.05	191.70	194.62	184.51	2,084
2022-01-21	202.18	204.08	201.04	201.85	191.36	9,199
2022-01-20	201.00	205.52	201.00	205.27	194.60	391
2022-01-19	202.84	205.05	202.84	202.97	192.42	834
2022-01-18	202.11	203.89	200.47	203.89	192.99	1,038
2022-01-14	208.04	208.04	205.45	205.45	194.47	641
2022-01-13	212.47	214.61	206.80	207.56	196.46	97,082
2022-01-12	215.43	215.43	212.23	212.23	200.88	594
2022-01-11	209.06	211.66	208.92	210.58	199.32	300
2022-01-10	208.12	211.35	207.39	211.35	200.05	2,585
2022-01-07	217.78	217.78	211.88	213.82	202.39	865
2022-01-06	215.00	219.50	214.27	219.50	207.77	523
2022-01-05	226.83	227.55	218.52	221.34	209.51	1,208
2022-01-04	235.79	235.79	222.77	222.77	210.86	1,151
2021-12-31	245.68	246.41	245.68	246.41	233.24	12
2021-12-30	248.00	248.00	246.06	246.06	232.90	162
2021-12-29	243.64	246.28	243.64	246.28	233.11	75
2021-12-23	241.70	243.43	241.45	243.10	230.10	462
2021-12-22	238.14	240.33	238.14	240.10	227.26	454
2021-12-21	236.00	237.01	233.39	236.18	223.55	832
2021-12-20	234.31	234.34	230.63	232.64	220.20	23,921
2021-12-17	233.15	236.00	232.51	236.00	223.38	55
2021-12-16	232.08	233.21	231.25	231.62	219.24	97,156
2021-12-15	230.13	230.93	229.99	230.29	217.98	639
2021-12-14	230.00	230.21	226.42	227.04	214.90	1,764
2021-12-13	231.55	232.13	230.68	231.90	219.50	521
2021-12-10	229.58	231.47	229.58	230.69	218.36	278
2021-12-09	229.50	231.00	228.94	228.94	216.70	40
2021-12-08	229.15	229.15	227.83	228.04	215.85	416
2021-12-07	225.47	226.91	225.18	226.78	214.65	667
2021-12-03	225.04	225.29	220.89	221.86	209.99	99
2021-12-02	220.57	220.57	220.57	220.57	208.77	219

← NewerPage 20 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.