Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	93.350	94.490	90.510	90.570	84.228	2,557,700
2018-12-03	94.640	94.670	93.040	93.570	87.018	1,969,000
2018-11-30	92.770	94.170	92.460	93.870	87.297	3,143,500
2018-11-29	92.450	93.350	91.960	92.770	86.274	1,457,300
2018-11-28	90.700	92.970	90.330	92.800	86.302	3,411,200
2018-11-27	88.990	90.290	88.840	90.200	83.884	1,879,300
2018-11-26	89.800	90.270	88.830	89.520	83.251	1,908,100
2018-11-23	88.230	90.240	87.900	89.240	82.991	836,300
2018-11-21	88.760	89.340	88.330	88.680	82.470	2,271,100
2018-11-20	89.350	90.090	88.080	88.410	82.219	2,606,200
2018-11-19	92.280	92.700	89.310	90.100	83.791	2,195,800
2018-11-16	91.200	92.660	91.140	92.270	85.692	1,883,000
2018-11-15	92.190	92.190	90.320	91.620	85.088	3,887,900
2018-11-14	94.710	94.990	91.660	92.480	85.887	2,244,100
2018-11-13	94.960	95.590	93.610	94.170	87.456	1,804,700
2018-11-12	95.180	95.570	94.140	94.430	87.698	2,375,400
2018-11-09	94.670	95.510	94.250	95.270	88.478	2,137,700
2018-11-08	94.860	95.900	94.520	94.900	88.134	1,760,900
2018-11-07	93.490	95.460	93.490	95.190	88.404	2,613,700
2018-11-06	92.790	93.000	91.780	92.760	86.147	2,478,900
2018-11-05	93.000	93.270	90.500	92.720	86.110	3,133,100
2018-11-02	94.360	95.300	91.640	92.770	86.156	2,685,300
2018-11-01	93.770	96.570	91.960	94.250	87.531	4,277,000
2018-10-31	91.190	91.490	90.070	90.150	83.723	4,295,600
2018-10-30	89.250	91.050	89.040	90.180	83.751	2,446,800
2018-10-29	89.800	91.270	88.440	89.650	83.258	1,965,600
2018-10-26	89.510	90.060	87.750	88.850	82.516	2,284,700
2018-10-25	88.960	91.120	88.000	90.470	84.020	1,745,300
2018-10-24	91.380	92.410	88.610	88.770	82.441	2,909,600
2018-10-23	91.300	92.380	89.910	91.470	84.949	2,941,800
2018-10-22	91.730	92.930	91.160	92.800	86.184	2,750,200
2018-10-19	91.720	92.680	91.240	91.470	84.949	1,735,400
2018-10-18	92.480	92.940	91.210	91.830	85.283	1,663,700
2018-10-17	91.790	92.980	91.520	92.790	86.175	2,127,100
2018-10-16	90.850	91.960	90.290	91.810	85.264	2,337,600
2018-10-15	90.290	90.980	89.370	90.080	83.658	2,550,900
2018-10-12	88.150	89.270	87.590	88.900	82.562	2,436,700
2018-10-11	89.840	90.160	86.400	87.000	80.797	3,134,500
2018-10-10	92.770	92.820	89.530	89.630	83.240	2,140,900
2018-10-09	91.230	93.030	91.030	92.550	85.952	1,987,900
2018-10-08	91.640	92.500	90.730	91.470	84.949	1,589,200
2018-10-05	91.210	92.940	91.210	91.950	85.394	1,723,500
2018-10-04	93.280	93.500	90.570	91.070	84.577	2,433,800
2018-10-03	92.320	94.310	92.200	93.530	86.862	3,142,100
2018-10-02	91.560	92.090	91.200	91.830	85.283	2,170,100
2018-10-01	92.030	92.070	91.210	91.660	85.125	1,891,200
2018-09-28	91.080	91.790	90.770	91.560	85.032	1,710,900
2018-09-27	90.590	91.500	90.590	91.200	84.698	1,411,300
2018-09-26	90.450	91.330	90.260	90.360	83.918	2,336,200
2018-09-25	90.270	90.870	90.130	90.260	83.825	1,800,500
2018-09-24	89.560	89.970	88.990	89.650	83.258	1,526,200
2018-09-21	90.030	90.930	89.790	89.830	83.426	3,448,400
2018-09-20	89.720	90.500	89.320	90.060	83.639	3,428,300
2018-09-19	89.140	89.690	88.790	89.080	82.729	2,273,400
2018-09-18	88.170	89.490	88.150	89.180	82.822	1,722,300
2018-09-17	89.060	89.280	88.030	88.300	82.005	1,667,200
2018-09-14	89.710	89.720	88.850	89.010	82.664	2,607,900
2018-09-13	89.220	89.890	88.840	89.700	83.305	2,277,900
2018-09-12	88.450	89.020	88.000	88.790	82.460	1,631,100
2018-09-11	88.560	88.880	87.930	88.240	81.949	2,094,600

← NewerPage 34 of 58 · 3,452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.5300 USD
2026-04-20	0.5300 USD
2026-01-20	0.5300 USD
2025-10-31	0.5000 USD
2025-07-18	0.5000 USD
2025-04-21	0.5000 USD
2025-01-21	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.