Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 113.25 | 114.23 | 111.00 | 112.72 | 111.95 | 7,631 |
| 2026-05-01 | 115.60 | 117.92 | 114.13 | 114.33 | 113.55 | 523 |
| 2026-04-30 | 113.16 | 116.00 | 113.00 | 114.39 | 113.60 | 1,832 |
| 2026-04-29 | 117.00 | 120.41 | 113.50 | 113.64 | 112.86 | 6,341 |
| 2026-04-28 | 117.50 | 120.15 | 116.81 | 117.66 | 116.85 | 878 |
| 2026-04-27 | 115.98 | 119.98 | 115.70 | 117.92 | 117.11 | 1,982 |
| 2026-04-24 | 117.34 | 118.37 | 115.40 | 116.43 | 115.63 | 6,485 |
| 2026-04-23 | 117.47 | 118.97 | 115.01 | 115.01 | 114.22 | 1,424 |
| 2026-04-22 | 120.15 | 120.79 | 115.00 | 116.92 | 116.12 | 2,244 |
| 2026-04-21 | 124.99 | 125.87 | 119.00 | 119.57 | 118.75 | 1,161 |
| 2026-04-20 | 121.27 | 123.19 | 120.36 | 122.87 | 122.03 | 2,157 |
| 2026-04-17 | 120.15 | 122.93 | 117.63 | 122.05 | 121.21 | 5,056 |
| 2026-04-16 | 120.76 | 122.64 | 119.34 | 119.54 | 118.19 | 3,257 |
| 2026-04-15 | 121.85 | 122.55 | 120.33 | 121.03 | 119.67 | 2,837 |
| 2026-04-14 | 118.99 | 122.00 | 118.01 | 121.22 | 119.85 | 4,921 |
| 2026-04-13 | 118.00 | 120.37 | 115.46 | 119.70 | 118.35 | 8,816 |
| 2026-04-10 | 120.40 | 121.40 | 117.26 | 117.66 | 116.34 | 2,627 |
| 2026-04-09 | 119.85 | 120.25 | 117.35 | 120.13 | 118.78 | 1,893 |
| 2026-04-08 | 118.05 | 121.00 | 117.50 | 119.50 | 118.15 | 2,688 |
| 2026-04-07 | 118.49 | 118.73 | 114.18 | 117.15 | 115.83 | 769 |
| 2026-04-02 | 116.74 | 118.05 | 115.22 | 117.47 | 116.15 | 568 |
| 2026-04-01 | 118.77 | 119.89 | 117.37 | 117.37 | 116.05 | 898 |
| 2026-03-31 | 114.41 | 118.73 | 114.41 | 117.64 | 116.32 | 3,870 |
| 2026-03-30 | 112.96 | 116.35 | 112.51 | 115.73 | 114.43 | 10,621 |
| 2026-03-27 | 116.63 | 118.75 | 113.87 | 113.99 | 112.71 | 4,448 |
| 2026-03-26 | 115.94 | 118.46 | 114.96 | 117.45 | 116.13 | 598 |
| 2026-03-25 | 114.60 | 120.17 | 114.60 | 116.75 | 115.44 | 1,387 |
| 2026-03-24 | 115.23 | 118.48 | 113.44 | 116.85 | 115.53 | 2,531 |
| 2026-03-23 | 115.00 | 119.96 | 112.12 | 116.19 | 114.88 | 4,129 |
| 2026-03-20 | 118.65 | 120.11 | 114.40 | 115.09 | 113.79 | 3,755 |
| 2026-03-19 | 117.35 | 118.75 | 115.80 | 117.37 | 116.05 | 9,376 |
| 2026-03-18 | 121.36 | 124.00 | 117.14 | 117.89 | 116.56 | 3,583 |
| 2026-03-17 | 119.50 | 122.51 | 118.12 | 122.39 | 121.01 | 1,272 |
| 2026-03-16 | 117.47 | 119.00 | 114.41 | 117.88 | 116.55 | 11,716 |
| 2026-03-13 | 117.32 | 118.19 | 114.47 | 115.74 | 114.44 | 9,910 |
| 2026-03-12 | 120.00 | 121.82 | 116.47 | 117.27 | 115.95 | 1,022 |
| 2026-03-11 | 120.25 | 121.84 | 118.43 | 119.69 | 118.35 | 7,004 |
| 2026-03-10 | 122.32 | 123.66 | 120.00 | 121.09 | 119.73 | 9,509 |
| 2026-03-09 | 119.56 | 122.00 | 118.32 | 120.13 | 118.78 | 638 |
| 2026-03-06 | 122.00 | 124.03 | 118.25 | 120.33 | 118.98 | 22,938 |
| 2026-03-05 | 123.00 | 126.00 | 122.53 | 122.81 | 121.43 | 4,358 |
| 2026-03-04 | 125.78 | 126.87 | 124.77 | 126.64 | 125.21 | 1,544 |
| 2026-03-03 | 129.28 | 129.28 | 125.00 | 126.85 | 125.42 | 1,468 |
| 2026-03-02 | 129.95 | 132.93 | 127.05 | 128.84 | 127.39 | 9,124 |
| 2026-02-27 | 132.00 | 132.00 | 128.09 | 131.40 | 129.92 | 3,836 |
| 2026-02-26 | 128.81 | 131.26 | 128.20 | 129.38 | 127.92 | 1,689 |
| 2026-02-25 | 128.36 | 129.67 | 126.96 | 127.64 | 126.20 | 11,027 |
| 2026-02-24 | 127.19 | 129.65 | 124.85 | 128.57 | 127.12 | 3,954 |
| 2026-02-23 | 130.72 | 130.72 | 125.42 | 125.42 | 124.01 | 1,164 |
| 2026-02-20 | 128.15 | 128.15 | 125.02 | 127.81 | 126.37 | 9,330 |
| 2026-02-19 | 128.00 | 129.50 | 125.78 | 127.34 | 125.91 | 968 |
| 2026-02-18 | 125.82 | 128.65 | 124.51 | 127.88 | 126.44 | 3,914 |
| 2026-02-17 | 128.83 | 128.83 | 125.95 | 127.29 | 125.85 | 3,423 |
| 2026-02-13 | 124.00 | 130.47 | 124.00 | 127.80 | 126.36 | 3,292 |
| 2026-02-12 | 129.97 | 137.50 | 119.00 | 128.23 | 126.78 | 17,372 |
| 2026-02-11 | 129.62 | 129.72 | 126.50 | 128.51 | 127.06 | 1,467 |
| 2026-02-10 | 127.00 | 129.39 | 126.89 | 129.03 | 127.58 | 1,252 |
| 2026-02-09 | 128.44 | 129.00 | 126.04 | 126.64 | 125.21 | 3,701 |
| 2026-02-06 | 127.71 | 129.88 | 125.00 | 127.72 | 126.28 | 3,081 |
| 2026-02-05 | 127.00 | 127.90 | 125.70 | 126.54 | 125.12 | 422 |
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.