Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 175.32 | 177.39 | 175.00 | 176.75 | 171.75 | 3,962 |
| 2024-11-12 | 176.88 | 176.88 | 174.79 | 175.63 | 170.66 | 2,630 |
| 2024-11-11 | 179.71 | 179.90 | 175.58 | 176.65 | 171.65 | 4,703 |
| 2024-11-08 | 175.00 | 176.85 | 174.01 | 176.68 | 171.68 | 3,670 |
| 2024-11-07 | 172.59 | 174.14 | 169.95 | 173.18 | 168.28 | 2,812 |
| 2024-11-06 | 176.82 | 178.52 | 169.33 | 169.96 | 165.15 | 3,625 |
| 2024-11-05 | 175.23 | 176.12 | 172.24 | 175.62 | 170.65 | 2,202 |
| 2024-11-04 | 181.95 | 181.95 | 173.00 | 177.40 | 172.38 | 227,402 |
| 2024-11-01 | 179.16 | 183.01 | 177.72 | 183.01 | 177.83 | 8,684 |
| 2024-10-31 | 180.52 | 181.62 | 178.87 | 179.36 | 174.29 | 1,441 |
| 2024-10-30 | 179.86 | 183.52 | 179.86 | 182.18 | 176.60 | 2,206 |
| 2024-10-29 | 182.01 | 184.32 | 181.87 | 181.97 | 176.40 | 5,503 |
| 2024-10-28 | 182.00 | 182.39 | 180.35 | 182.18 | 176.60 | 2,681 |
| 2024-10-25 | 181.49 | 182.05 | 180.20 | 180.71 | 175.17 | 5,417 |
| 2024-10-24 | 188.40 | 188.40 | 180.30 | 183.20 | 177.59 | 3,447 |
| 2024-10-23 | 189.40 | 189.98 | 187.86 | 188.97 | 183.18 | 1,834 |
| 2024-10-22 | 188.10 | 189.43 | 187.21 | 189.40 | 183.60 | 2,404 |
| 2024-10-21 | 192.17 | 193.00 | 189.41 | 190.41 | 184.58 | 1,684 |
| 2024-10-18 | 191.00 | 193.01 | 189.09 | 193.01 | 187.10 | 310,340 |
| 2024-10-17 | 195.51 | 196.07 | 192.25 | 192.39 | 186.50 | 204,042 |
| 2024-10-16 | 192.29 | 195.74 | 191.00 | 194.38 | 188.43 | 2,755 |
| 2024-10-15 | 192.28 | 195.64 | 191.72 | 192.96 | 187.05 | 889 |
| 2024-10-14 | 190.16 | 192.23 | 189.02 | 191.78 | 185.91 | 1,000 |
| 2024-10-11 | 190.21 | 192.73 | 189.87 | 190.30 | 184.48 | 1,447 |
| 2024-10-10 | 189.52 | 190.61 | 189.16 | 190.20 | 184.38 | 1,212 |
| 2024-10-09 | 187.74 | 190.32 | 187.05 | 190.09 | 184.27 | 1,238 |
| 2024-10-08 | 187.15 | 188.69 | 186.75 | 187.59 | 181.84 | 2,477 |
| 2024-10-07 | 190.91 | 190.99 | 186.81 | 186.81 | 181.09 | 906 |
| 2024-10-04 | 191.91 | 191.91 | 189.01 | 189.27 | 183.48 | 2,361 |
| 2024-10-03 | 191.95 | 192.20 | 190.00 | 190.95 | 185.10 | 1,225 |
| 2024-10-02 | 192.00 | 193.87 | 191.83 | 192.84 | 186.94 | 1,029 |
| 2024-10-01 | 195.45 | 195.45 | 190.42 | 192.25 | 186.36 | 1,790 |
| 2024-09-30 | 195.01 | 195.27 | 193.86 | 194.33 | 188.38 | 1,557 |
| 2024-09-27 | 196.88 | 197.85 | 194.63 | 194.71 | 188.75 | 12,106 |
| 2024-09-26 | 192.98 | 194.34 | 192.05 | 193.78 | 187.85 | 4,175 |
| 2024-09-25 | 193.84 | 195.69 | 191.87 | 191.87 | 186.00 | 602 |
| 2024-09-24 | 194.96 | 195.23 | 193.08 | 193.08 | 187.17 | 683 |
| 2024-09-23 | 192.94 | 193.55 | 190.66 | 193.46 | 187.54 | 1,420 |
| 2024-09-20 | 193.00 | 194.41 | 191.59 | 192.22 | 186.33 | 765 |
| 2024-09-19 | 198.50 | 200.19 | 191.48 | 192.98 | 187.07 | 8,378 |
| 2024-09-18 | 195.87 | 197.50 | 192.86 | 197.33 | 191.28 | 1,377 |
| 2024-09-17 | 195.00 | 196.07 | 193.84 | 195.27 | 189.29 | 672 |
| 2024-09-16 | 191.21 | 193.54 | 191.21 | 193.22 | 187.31 | 560 |
| 2024-09-13 | 189.95 | 192.48 | 189.95 | 191.18 | 185.33 | 3,644 |
| 2024-09-12 | 189.90 | 192.19 | 187.45 | 190.66 | 184.83 | 2,305 |
| 2024-09-11 | 189.67 | 191.17 | 186.53 | 188.71 | 182.93 | 1,252 |
| 2024-09-10 | 191.45 | 191.84 | 188.10 | 190.96 | 185.11 | 4,461 |
| 2024-09-09 | 190.55 | 193.48 | 189.95 | 192.32 | 186.43 | 1,935 |
| 2024-09-06 | 186.86 | 189.64 | 186.86 | 189.44 | 183.64 | 1,959 |
| 2024-09-05 | 187.66 | 187.87 | 185.29 | 187.50 | 181.76 | 3,826 |
| 2024-09-04 | 183.38 | 183.62 | 181.94 | 183.42 | 177.81 | 398 |
| 2024-09-03 | 182.92 | 184.75 | 182.28 | 183.34 | 177.73 | 2,291 |
| 2024-08-30 | 182.89 | 184.08 | 181.12 | 181.46 | 175.91 | 320,071 |
| 2024-08-29 | 183.96 | 184.51 | 182.78 | 183.29 | 177.68 | 1,549 |
| 2024-08-28 | 182.50 | 184.48 | 181.87 | 182.37 | 176.78 | 971 |
| 2024-08-27 | 182.56 | 183.33 | 181.61 | 182.76 | 177.17 | 760 |
| 2024-08-23 | 183.25 | 183.25 | 180.04 | 180.86 | 175.32 | 74,846 |
| 2024-08-22 | 183.41 | 184.36 | 181.55 | 181.55 | 175.99 | 1,058 |
| 2024-08-21 | 184.50 | 184.50 | 182.21 | 183.18 | 177.57 | 1,326 |
| 2024-08-20 | 184.48 | 184.68 | 183.26 | 183.36 | 177.75 | 1,497 |
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.