Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 160.00 | 160.31 | 155.74 | 156.13 | 152.68 | 1,405 |
| 2025-05-13 | 161.53 | 162.51 | 160.03 | 161.60 | 158.03 | 1,867 |
| 2025-05-12 | 160.35 | 164.25 | 160.35 | 162.40 | 158.82 | 1,219 |
| 2025-05-09 | 161.85 | 161.85 | 159.43 | 160.01 | 156.48 | 415 |
| 2025-05-08 | 157.67 | 162.01 | 155.05 | 160.99 | 157.43 | 937 |
| 2025-05-07 | 152.00 | 155.28 | 151.06 | 154.32 | 150.91 | 1,233 |
| 2025-05-06 | 160.00 | 160.00 | 149.89 | 149.98 | 146.67 | 811 |
| 2025-05-02 | 158.83 | 159.71 | 156.98 | 157.33 | 153.85 | 624 |
| 2025-05-01 | 156.37 | 157.23 | 153.32 | 156.30 | 152.85 | 418 |
| 2025-04-30 | 156.19 | 156.76 | 154.25 | 155.88 | 152.44 | 393 |
| 2025-04-29 | 152.99 | 155.99 | 151.56 | 155.83 | 152.39 | 1,085 |
| 2025-04-28 | 153.40 | 154.81 | 152.85 | 152.85 | 149.47 | 5,123 |
| 2025-04-25 | 152.00 | 152.52 | 150.67 | 152.52 | 149.15 | 6,160 |
| 2025-04-24 | 149.47 | 152.39 | 148.85 | 152.36 | 149.00 | 545 |
| 2025-04-23 | 153.00 | 153.83 | 149.99 | 151.73 | 148.38 | 163,312 |
| 2025-04-22 | 147.70 | 150.67 | 147.70 | 150.10 | 146.78 | 887 |
| 2025-04-17 | 148.67 | 149.58 | 147.05 | 148.98 | 145.69 | 363 |
| 2025-04-16 | 149.51 | 149.99 | 147.26 | 147.27 | 143.53 | 657 |
| 2025-04-15 | 151.43 | 151.43 | 148.74 | 148.74 | 144.96 | 327 |
| 2025-04-14 | 151.80 | 152.83 | 149.16 | 150.31 | 146.50 | 283 |
| 2025-04-11 | 149.53 | 149.53 | 145.25 | 148.92 | 145.14 | 583 |
| 2025-04-10 | 149.61 | 152.48 | 143.06 | 145.91 | 142.20 | 278 |
| 2025-04-09 | 141.80 | 151.58 | 139.92 | 150.83 | 147.00 | 807 |
| 2025-04-08 | 149.10 | 153.73 | 145.05 | 145.78 | 142.08 | 664 |
| 2025-04-07 | 147.00 | 152.17 | 143.87 | 149.93 | 146.12 | 4,139 |
| 2025-04-04 | 154.00 | 157.38 | 152.55 | 152.89 | 149.01 | 1,483 |
| 2025-04-03 | 163.28 | 166.08 | 159.94 | 160.46 | 156.38 | 1,475 |
| 2025-04-02 | 162.14 | 163.40 | 160.97 | 163.03 | 158.88 | 3,957 |
| 2025-04-01 | 163.92 | 165.52 | 163.11 | 163.11 | 158.97 | 1,613 |
| 2025-03-31 | 163.12 | 163.89 | 161.95 | 162.62 | 158.49 | 690 |
| 2025-03-28 | 164.18 | 165.40 | 163.50 | 163.50 | 159.35 | 559 |
| 2025-03-27 | 161.96 | 164.30 | 161.96 | 164.16 | 159.99 | 203 |
| 2025-03-26 | 161.00 | 163.36 | 161.00 | 162.29 | 158.16 | 348 |
| 2025-03-25 | 163.01 | 164.35 | 161.36 | 161.36 | 157.26 | 261 |
| 2025-03-24 | 162.27 | 165.23 | 161.10 | 164.06 | 159.89 | 631 |
| 2025-03-21 | 163.16 | 163.16 | 161.70 | 162.44 | 158.31 | 226,016 |
| 2025-03-20 | 162.18 | 163.95 | 162.18 | 162.67 | 158.54 | 11,151 |
| 2025-03-19 | 163.35 | 164.71 | 163.21 | 163.86 | 159.70 | 48 |
| 2025-03-18 | 164.62 | 165.62 | 163.43 | 164.51 | 160.33 | 1,441 |
| 2025-03-17 | 161.88 | 165.31 | 161.70 | 165.08 | 160.88 | 354 |
| 2025-03-14 | 159.33 | 160.25 | 158.84 | 159.37 | 155.32 | 4,107 |
| 2025-03-13 | 160.20 | 161.85 | 159.81 | 160.86 | 156.77 | 5,143 |
| 2025-03-12 | 161.55 | 163.97 | 160.69 | 162.33 | 158.21 | 4,329 |
| 2025-03-11 | 169.76 | 172.34 | 165.64 | 166.00 | 161.78 | 2,629 |
| 2025-03-10 | 172.48 | 176.78 | 169.65 | 171.44 | 167.08 | 746 |
| 2025-03-07 | 165.91 | 170.66 | 165.91 | 170.66 | 166.32 | 1,101 |
| 2025-03-06 | 165.28 | 167.35 | 165.28 | 165.35 | 161.15 | 773 |
| 2025-03-05 | 169.00 | 171.86 | 165.34 | 166.36 | 162.13 | 623 |
| 2025-03-04 | 164.59 | 174.64 | 164.59 | 170.98 | 166.64 | 56,892 |
| 2025-03-03 | 166.00 | 169.35 | 166.00 | 169.07 | 164.78 | 1,081 |
| 2025-02-28 | 165.80 | 166.46 | 164.33 | 165.02 | 160.83 | 269 |
| 2025-02-27 | 170.00 | 170.00 | 164.58 | 166.90 | 162.66 | 131 |
| 2025-02-26 | 169.00 | 169.00 | 165.34 | 165.54 | 161.33 | 933 |
| 2025-02-25 | 165.90 | 168.36 | 163.45 | 167.99 | 163.72 | 1,269 |
| 2025-02-24 | 161.76 | 164.67 | 160.96 | 164.27 | 160.09 | 2,921 |
| 2025-02-21 | 159.99 | 160.17 | 157.15 | 159.82 | 155.76 | 903 |
| 2025-02-20 | 156.65 | 158.05 | 156.05 | 157.44 | 153.44 | 2,176 |
| 2025-02-19 | 156.50 | 157.25 | 155.40 | 156.84 | 152.86 | 1,864 |
| 2025-02-18 | 157.60 | 159.96 | 154.40 | 155.66 | 151.70 | 74,073 |
| 2025-02-14 | 163.91 | 164.51 | 157.71 | 159.59 | 155.54 | 4,500 |
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.