Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 122.33 | 127.46 | 120.90 | 127.31 | 125.88 | 5,135 |
| 2026-02-03 | 125.12 | 126.50 | 122.44 | 122.69 | 121.31 | 1,642 |
| 2026-02-02 | 125.14 | 125.39 | 123.75 | 123.93 | 122.54 | 996 |
| 2026-01-30 | 121.50 | 123.87 | 119.90 | 123.87 | 122.48 | 5,743 |
| 2026-01-29 | 123.25 | 124.00 | 121.50 | 122.56 | 121.18 | 39,778 |
| 2026-01-28 | 125.30 | 125.30 | 121.96 | 122.60 | 121.22 | 625 |
| 2026-01-27 | 123.04 | 126.07 | 121.65 | 125.47 | 124.06 | 1,757 |
| 2026-01-26 | 124.31 | 125.35 | 123.00 | 123.69 | 122.30 | 2,627 |
| 2026-01-23 | 126.04 | 126.04 | 121.47 | 123.93 | 122.54 | 946 |
| 2026-01-22 | 125.72 | 126.46 | 124.02 | 124.59 | 123.19 | 3,257 |
| 2026-01-21 | 123.63 | 126.00 | 122.94 | 125.85 | 124.43 | 4,225 |
| 2026-01-20 | 123.97 | 125.53 | 121.17 | 124.50 | 123.10 | 4,236 |
| 2026-01-16 | 127.50 | 127.50 | 123.63 | 125.02 | 123.09 | 2,790 |
| 2026-01-15 | 126.10 | 126.75 | 123.87 | 124.87 | 122.95 | 779 |
| 2026-01-14 | 124.61 | 126.26 | 123.00 | 125.39 | 123.45 | 8,385 |
| 2026-01-13 | 125.58 | 127.00 | 123.34 | 123.99 | 122.07 | 7,343 |
| 2026-01-12 | 127.60 | 128.01 | 125.67 | 125.76 | 123.82 | 4,008 |
| 2026-01-09 | 126.85 | 128.39 | 126.07 | 128.01 | 126.03 | 1,819 |
| 2026-01-08 | 125.96 | 128.04 | 123.92 | 127.30 | 125.33 | 8,701 |
| 2026-01-07 | 129.75 | 130.43 | 126.69 | 126.69 | 124.73 | 5,130 |
| 2026-01-06 | 129.50 | 131.05 | 128.91 | 129.32 | 127.32 | 1,964 |
| 2026-01-05 | 125.34 | 129.35 | 125.00 | 129.35 | 127.35 | 4,288 |
| 2026-01-02 | 126.02 | 127.44 | 124.35 | 124.93 | 123.00 | 2,353 |
| 2025-12-31 | 126.91 | 127.00 | 126.00 | 126.53 | 124.57 | 244 |
| 2025-12-30 | 126.20 | 127.50 | 125.55 | 126.80 | 124.84 | 1,889 |
| 2025-12-29 | 125.00 | 127.50 | 125.00 | 126.10 | 124.15 | 9,110 |
| 2025-12-24 | 123.52 | 125.62 | 122.50 | 125.62 | 123.67 | 594 |
| 2025-12-23 | 123.78 | 124.75 | 122.45 | 123.33 | 121.42 | 3,249 |
| 2025-12-22 | 121.93 | 123.59 | 121.46 | 123.58 | 121.67 | 1,981 |
| 2025-12-19 | 122.56 | 125.14 | 122.32 | 123.94 | 122.03 | 817 |
| 2025-12-18 | 123.50 | 125.10 | 122.04 | 123.67 | 121.76 | 10,812 |
| 2025-12-17 | 123.64 | 124.36 | 122.27 | 122.82 | 120.93 | 2,983 |
| 2025-12-16 | 120.60 | 124.42 | 118.80 | 123.78 | 121.87 | 4,082 |
| 2025-12-15 | 119.34 | 122.05 | 114.00 | 120.40 | 118.54 | 10,544 |
| 2025-12-12 | 117.66 | 120.87 | 117.65 | 119.00 | 117.16 | 4,024 |
| 2025-12-11 | 118.26 | 119.74 | 117.67 | 117.98 | 116.16 | 11,835 |
| 2025-12-10 | 116.00 | 117.26 | 115.64 | 117.19 | 115.38 | 3,245 |
| 2025-12-09 | 118.51 | 120.25 | 115.68 | 117.26 | 115.45 | 3,561 |
| 2025-12-08 | 118.78 | 120.04 | 117.68 | 119.14 | 117.30 | 8,360 |
| 2025-12-05 | 120.89 | 121.99 | 118.71 | 119.08 | 117.24 | 5,186 |
| 2025-12-04 | 123.00 | 123.27 | 120.20 | 120.29 | 118.43 | 3,071 |
| 2025-12-03 | 127.33 | 127.33 | 121.50 | 122.64 | 120.75 | 1,610 |
| 2025-12-02 | 127.25 | 128.15 | 122.55 | 125.13 | 123.20 | 3,945 |
| 2025-12-01 | 132.71 | 132.71 | 127.29 | 128.85 | 126.86 | 1,257 |
| 2025-11-28 | 128.40 | 132.43 | 127.80 | 128.26 | 126.28 | 9,712 |
| 2025-11-26 | 128.32 | 128.96 | 127.16 | 127.48 | 125.51 | 792 |
| 2025-11-25 | 122.78 | 128.74 | 122.48 | 128.65 | 126.66 | 2,522 |
| 2025-11-24 | 121.79 | 124.23 | 120.35 | 122.16 | 120.27 | 1,915 |
| 2025-11-21 | 116.43 | 121.75 | 115.69 | 121.54 | 119.66 | 2,448 |
| 2025-11-20 | 117.37 | 118.26 | 116.03 | 116.10 | 114.31 | 517 |
| 2025-11-19 | 118.26 | 119.12 | 115.72 | 115.96 | 114.17 | 2,600 |
| 2025-11-18 | 118.46 | 119.30 | 117.10 | 119.02 | 117.19 | 1,233 |
| 2025-11-17 | 121.91 | 121.91 | 119.34 | 119.38 | 117.54 | 5,312 |
| 2025-11-14 | 120.98 | 121.76 | 120.61 | 121.02 | 119.15 | 633 |
| 2025-11-13 | 122.28 | 122.36 | 120.51 | 121.77 | 119.89 | 8,644 |
| 2025-11-12 | 121.48 | 122.73 | 119.84 | 122.26 | 120.37 | 7,385 |
| 2025-11-11 | 120.21 | 121.17 | 119.80 | 120.10 | 118.24 | 2,054 |
| 2025-11-10 | 121.68 | 123.81 | 118.68 | 119.38 | 117.54 | 13,663 |
| 2025-11-07 | 120.00 | 120.00 | 117.31 | 119.31 | 117.46 | 21,913 |
| 2025-11-06 | 120.90 | 121.45 | 118.91 | 120.14 | 118.28 | 47,854 |
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.