Zoetis Inc. historical data

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

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
2025-10-23	145.94	147.28	145.37	145.78	143.03	435
2025-10-22	146.74	148.23	145.95	147.29	144.52	1,942
2025-10-21	145.53	147.21	144.75	146.44	143.68	3,424
2025-10-20	144.95	145.68	143.50	145.51	142.77	673
2025-10-17	141.77	144.23	141.77	143.30	140.59	1,274
2025-10-16	143.15	143.45	141.37	143.28	140.58	3,405
2025-10-15	143.08	143.59	141.75	143.59	140.88	454
2025-10-14	142.28	142.69	141.55	141.96	139.29	3,060
2025-10-13	142.30	143.27	140.78	141.65	138.98	1,703
2025-10-10	143.39	143.39	141.02	141.63	138.96	266
2025-10-09	144.75	145.19	142.94	143.99	141.27	1,185
2025-10-08	143.32	144.63	142.46	143.74	141.03	1,143
2025-10-07	145.27	146.10	142.29	143.30	140.60	22,317
2025-10-06	147.00	147.00	145.19	145.19	142.45	660
2025-10-03	149.10	149.10	146.42	146.82	144.05	1,874
2025-10-02	147.55	147.55	145.00	147.12	144.35	527
2025-10-01	146.24	147.01	145.19	146.42	143.66	12,002
2025-09-30	143.00	146.93	142.54	146.93	144.16	1,750
2025-09-29	144.00	144.02	142.51	143.20	140.50	2,640
2025-09-26	142.16	143.59	140.64	143.56	140.85	693
2025-09-25	141.48	141.88	139.50	140.02	137.38	8,813
2025-09-24	142.89	144.00	140.00	141.39	138.73	1,651
2025-09-23	143.50	146.10	141.67	142.05	139.37	1,140
2025-09-22	147.00	147.00	144.73	144.99	142.26	7,997
2025-09-19	147.06	148.58	145.55	145.71	142.96	3,273
2025-09-18	149.00	149.00	145.46	147.32	144.54	992
2025-09-17	148.65	149.50	147.40	148.18	145.39	371
2025-09-16	146.50	148.47	146.23	147.00	144.23	1,173
2025-09-15	148.08	149.69	146.04	147.07	144.30	1,708
2025-09-12	150.99	151.00	146.50	148.05	145.26	5,425
2025-09-11	149.60	151.76	149.45	150.56	147.72	1,187
2025-09-10	148.01	150.41	148.01	149.09	146.28	770
2025-09-09	152.06	152.06	150.54	150.77	147.93	662
2025-09-08	152.70	152.78	146.87	151.77	148.91	495
2025-09-05	154.47	155.08	152.50	153.07	150.19	1,097
2025-09-04	152.53	152.65	151.70	152.65	149.77	1,925
2025-09-03	153.93	153.93	151.42	152.01	149.14	432
2025-09-02	154.98	155.62	151.76	152.58	149.70	2,582
2025-08-29	154.79	156.36	154.17	156.00	153.06	946
2025-08-28	155.14	155.36	153.32	154.15	151.25	2,655
2025-08-27	155.16	156.06	154.58	155.13	152.21	1,207
2025-08-26	152.30	156.22	152.29	155.39	152.46	2,456
2025-08-22	156.94	158.15	156.20	156.41	153.46	836
2025-08-21	158.00	158.88	156.63	157.26	154.30	317
2025-08-20	155.99	160.06	155.99	157.52	154.56	3,330
2025-08-19	153.22	154.65	152.92	154.19	151.29	1,907
2025-08-18	154.90	155.04	153.45	153.53	150.63	1,184
2025-08-15	153.84	154.96	153.46	154.70	151.79	1,032
2025-08-14	152.00	153.09	151.18	151.67	148.81	2,857
2025-08-13	149.62	152.66	149.00	152.27	149.40	10,304
2025-08-12	149.98	149.98	148.26	149.51	146.69	590

← NewerPage 5 of 21 · 1,234 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.