Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	179.11	179.11	154.49	162.62	158.49	6,326
2025-02-12	173.12	173.36	171.84	172.62	168.24	2,299
2025-02-11	172.41	174.02	170.94	173.82	169.40	651
2025-02-10	172.00	172.27	170.45	172.09	167.72	371
2025-02-07	174.12	175.56	171.58	171.58	167.22	226,221
2025-02-06	176.10	177.25	174.80	174.80	170.36	1,520
2025-02-05	172.55	176.11	172.54	176.11	171.64	4,159
2025-02-04	172.25	173.11	170.08	172.29	167.91	10,935
2025-02-03	165.01	173.06	165.01	171.95	167.58	375
2025-01-31	170.60	173.04	170.60	170.75	166.41	1,762
2025-01-30	171.64	173.85	171.58	173.84	169.42	3,710
2025-01-29	169.71	170.98	169.28	169.56	165.25	1,201
2025-01-28	173.25	174.89	170.68	170.68	166.35	11,852
2025-01-27	166.78	172.95	166.78	172.91	168.52	4,586
2025-01-24	167.05	168.73	166.87	168.73	164.44	2,338
2025-01-23	166.00	167.20	163.76	166.62	162.39	4,752
2025-01-22	166.84	167.98	164.83	166.45	162.22	239,149
2025-01-21	166.68	167.66	164.76	166.88	162.64	2,192
2025-01-17	169.75	169.75	167.74	167.86	163.11	2,306
2025-01-16	165.63	169.34	165.63	168.42	163.65	1,962
2025-01-15	166.10	167.76	165.26	167.67	162.92	14,172
2025-01-14	167.42	167.42	161.72	164.48	159.82	1,595
2025-01-13	163.55	165.96	163.50	165.96	161.26	1,719
2025-01-10	161.01	165.00	158.50	164.04	159.39	2,536
2025-01-08	164.00	165.06	161.56	164.20	159.55	1,711
2025-01-07	162.85	165.20	161.97	162.89	158.28	301
2025-01-06	164.00	167.26	161.27	165.93	161.23	133
2025-01-03	163.30	163.30	160.86	163.17	158.55	1,735
2025-01-02	165.00	165.00	163.07	163.07	158.45	2,336
2024-12-31	162.90	163.80	162.12	162.12	157.53	65
2024-12-30	164.36	164.44	161.56	163.05	158.43	436
2024-12-27	164.95	166.53	163.74	164.37	159.72	664
2024-12-24	163.82	164.89	163.08	164.38	159.73	189
2024-12-23	164.50	165.83	162.86	163.90	159.26	371
2024-12-20	164.66	166.29	164.00	165.14	160.47	2,380
2024-12-19	167.21	167.26	163.44	163.82	159.18	3,886
2024-12-18	170.07	171.11	169.43	169.50	164.70	1,392
2024-12-17	174.61	176.73	170.46	170.46	165.63	3,342
2024-12-16	180.45	180.45	177.25	177.25	172.23	99,692
2024-12-13	178.64	180.86	176.65	177.99	172.95	1,593
2024-12-12	177.33	179.29	176.25	178.88	173.82	789
2024-12-11	177.50	178.13	175.58	177.49	172.47	4,204
2024-12-10	177.25	178.48	176.53	178.03	172.99	1,764
2024-12-09	176.46	179.77	175.35	179.01	173.94	897
2024-12-06	174.34	177.20	174.34	175.99	171.01	568
2024-12-05	174.85	176.10	174.00	174.26	169.32	1,311
2024-12-04	173.12	178.41	172.70	176.08	171.10	1,576
2024-12-03	176.81	181.21	176.51	178.70	173.64	2,225
2024-12-02	175.71	175.78	173.79	175.57	170.60	16,281
2024-11-29	174.41	177.66	174.41	175.25	170.29	4,435
2024-11-27	175.27	179.11	175.27	177.80	172.77	2,528
2024-11-26	178.45	178.70	174.99	175.52	170.55	1,836
2024-11-25	178.89	178.89	176.15	177.55	172.52	2,199
2024-11-22	177.96	177.96	176.30	177.15	172.14	1,575
2024-11-21	176.10	177.33	174.62	177.18	172.16	157,455
2024-11-20	176.56	177.28	174.00	174.56	169.62	4,990
2024-11-19	174.88	176.21	173.41	176.21	171.22	6,973
2024-11-18	174.26	177.08	173.61	176.21	171.22	10,069
2024-11-15	174.63	176.26	171.38	175.57	170.60	9,944
2024-11-14	177.39	178.48	173.84	175.47	170.50	229,089

← NewerPage 8 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.