Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	148.00	149.74	147.48	148.06	145.27	428
2025-08-08	147.95	148.64	146.45	147.86	145.07	1,383
2025-08-07	147.63	148.83	147.32	147.72	144.94	1,220
2025-08-06	146.12	146.99	144.41	146.73	143.96	2,104
2025-08-05	157.90	170.00	145.43	146.40	143.64	5,197
2025-08-04	151.00	152.01	149.21	151.45	148.60	304
2025-08-01	145.42	147.41	145.26	147.03	144.26	1,067
2025-07-31	146.00	148.55	143.08	146.97	144.20	462
2025-07-30	151.20	152.40	150.05	150.22	147.39	481
2025-07-29	150.66	150.86	147.64	149.97	147.14	1,236
2025-07-28	152.08	152.44	150.90	151.95	149.08	1,555
2025-07-25	153.37	153.80	151.47	152.16	149.29	2,306
2025-07-24	152.95	153.89	152.31	152.99	150.10	1,227
2025-07-23	152.50	153.16	151.67	153.16	150.27	2,332
2025-07-22	147.25	149.76	147.25	149.56	146.75	429
2025-07-21	149.89	150.24	147.63	147.67	144.89	3,083
2025-07-18	150.03	150.85	147.88	148.00	145.21	1,000
2025-07-17	149.83	152.02	149.44	149.80	146.98	1,534
2025-07-16	152.63	153.93	151.00	151.44	148.10	1,272
2025-07-15	156.80	156.80	153.46	153.47	150.08	989
2025-07-14	154.25	156.50	154.25	156.35	152.89	2,287
2025-07-11	157.35	157.55	154.92	155.41	151.98	4,046
2025-07-10	158.70	161.50	157.23	157.23	153.75	2,040
2025-07-09	158.39	159.04	156.48	157.10	153.63	791
2025-07-08	158.60	160.03	156.50	157.36	153.88	633
2025-07-07	161.81	161.81	157.30	157.79	154.30	6,254
2025-07-03	158.05	159.21	157.96	159.13	155.62	395
2025-07-02	159.80	160.65	159.05	159.89	156.36	120
2025-07-01	157.00	160.85	152.80	159.01	155.50	4,072
2025-06-30	156.50	157.50	155.26	155.51	152.07	750
2025-06-27	156.64	157.17	155.84	156.00	152.55	459
2025-06-26	158.69	158.69	155.93	156.02	152.57	365
2025-06-25	156.49	158.15	156.23	157.34	153.87	65
2025-06-24	157.77	158.20	155.02	158.12	154.63	6,680
2025-06-23	157.00	158.05	155.10	157.70	154.22	6,591
2025-06-20	156.00	157.08	155.37	156.70	153.24	1,794
2025-06-18	160.97	160.97	154.87	155.86	152.41	2,193
2025-06-17	163.18	164.33	162.05	162.74	159.14	365
2025-06-16	164.20	166.77	164.07	164.07	160.45	332
2025-06-13	165.57	166.11	164.21	164.76	161.12	458
2025-06-12	166.06	168.56	165.37	168.56	164.84	98
2025-06-11	167.10	168.28	165.32	165.32	161.67	1,148
2025-06-10	164.60	167.10	163.13	166.27	162.60	429
2025-06-09	169.25	169.50	162.30	165.90	162.24	757
2025-06-06	169.86	171.14	169.50	169.50	165.76	296
2025-06-05	168.41	169.86	168.18	168.78	165.05	2,787
2025-06-04	170.33	171.45	169.41	169.50	165.76	727
2025-06-03	169.41	172.23	169.00	171.45	167.66	47,841
2025-06-02	167.73	169.22	166.21	168.27	164.55	395
2025-05-30	166.91	169.30	166.20	169.01	165.28	534
2025-05-29	165.85	167.32	164.05	166.59	162.91	582
2025-05-28	166.40	166.41	165.24	165.48	161.83	472
2025-05-27	163.67	166.56	163.67	166.56	162.88	2,209
2025-05-23	160.95	162.29	160.03	160.59	157.05	655
2025-05-22	160.26	161.67	159.66	161.48	157.92	810
2025-05-21	163.00	164.28	161.89	161.89	158.31	1,857
2025-05-20	163.73	164.57	163.15	164.33	160.70	47,371
2025-05-19	161.27	163.55	161.27	163.55	159.94	734
2025-05-16	161.54	163.11	159.71	162.84	159.24	7,897
2025-05-15	157.09	159.55	156.07	158.95	155.44	724

← NewerPage 6 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.