Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 124.40 | 127.17 | 119.19 | 119.65 | 117.80 | 12,000 |
| 2025-11-04 | 141.00 | 141.00 | 122.00 | 126.02 | 124.07 | 18,117 |
| 2025-11-03 | 144.69 | 144.69 | 142.26 | 144.47 | 142.24 | 3,394 |
| 2025-10-31 | 142.57 | 144.27 | 142.33 | 144.27 | 142.04 | 3,754 |
| 2025-10-30 | 141.01 | 144.98 | 141.01 | 143.22 | 141.01 | 1,377 |
| 2025-10-29 | 145.49 | 146.35 | 144.40 | 144.88 | 142.15 | 795 |
| 2025-10-28 | 146.52 | 147.60 | 146.02 | 146.02 | 143.27 | 3,464 |
| 2025-10-27 | 146.30 | 147.79 | 145.78 | 147.13 | 144.36 | 8,527 |
| 2025-10-24 | 146.77 | 146.97 | 146.35 | 146.69 | 143.93 | 2,296 |
← NewerPage 5 of 5 · 249 trading days
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.