Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	89.830	90.060	88.590	88.870	82.534	1,289,600
2018-09-07	89.350	89.660	88.920	89.430	83.054	1,987,000
2018-09-06	89.310	89.970	88.960	89.740	83.342	1,883,500
2018-09-05	89.770	89.770	88.850	89.060	82.711	2,167,200
2018-09-04	90.810	91.210	89.690	89.970	83.556	1,939,000
2018-08-31	89.760	90.770	89.680	90.600	84.141	2,018,400
2018-08-30	89.770	90.510	89.310	89.810	83.407	1,443,000
2018-08-29	89.510	90.100	89.030	89.830	83.426	1,667,100
2018-08-28	89.510	89.580	88.660	89.550	83.166	2,129,900
2018-08-27	89.920	90.030	89.290	89.380	83.008	1,536,900
2018-08-24	89.820	90.200	89.310	89.600	83.212	1,655,600
2018-08-23	89.800	90.200	89.250	89.670	83.277	1,899,800
2018-08-22	89.560	90.410	89.150	89.670	83.277	2,831,000
2018-08-21	92.540	92.970	91.870	92.090	85.525	1,220,400
2018-08-20	91.600	92.590	91.600	92.160	85.590	1,175,900
2018-08-17	91.440	91.790	90.670	91.470	84.949	2,712,500
2018-08-16	91.310	92.090	90.880	91.540	85.014	2,462,400
2018-08-15	91.070	91.280	90.410	90.850	84.373	2,017,300
2018-08-14	91.640	91.900	91.110	91.370	84.856	2,385,100
2018-08-13	91.710	92.450	91.160	91.260	84.754	1,439,300
2018-08-10	92.180	92.710	91.480	91.700	85.162	1,684,600
2018-08-09	93.370	93.670	92.030	92.400	85.812	2,347,000
2018-08-08	92.500	93.570	92.250	93.230	86.583	1,918,000
2018-08-07	92.940	93.030	91.970	92.490	85.896	2,051,900
2018-08-06	91.930	92.850	91.210	92.580	85.980	2,644,900
2018-08-03	91.430	91.990	89.260	91.630	85.097	4,377,700
2018-08-02	85.780	91.800	85.000	91.430	84.912	4,942,800
2018-08-01	86.050	87.170	85.970	86.020	79.887	2,775,900
2018-07-31	84.820	86.750	84.820	86.480	80.314	3,692,500
2018-07-30	85.230	85.400	84.210	84.490	78.466	2,174,900
2018-07-27	85.630	85.650	84.400	85.200	79.126	2,998,200
2018-07-26	85.790	86.150	85.150	85.540	79.441	2,717,400
2018-07-25	83.250	85.780	83.250	85.640	79.534	2,496,200
2018-07-24	84.520	84.990	83.310	83.500	77.547	2,952,500
2018-07-23	85.140	85.160	83.800	83.960	77.974	3,026,900
2018-07-20	85.200	85.910	85.020	85.290	79.209	1,977,600
2018-07-19	85.380	85.620	84.780	85.420	79.330	1,405,800
2018-07-18	85.640	86.080	85.310	85.950	79.705	1,699,800
2018-07-17	84.330	86.070	84.330	85.770	79.538	2,269,600
2018-07-16	86.310	86.310	84.500	84.580	78.435	2,473,300
2018-07-13	85.490	86.290	85.320	86.140	79.881	1,948,300
2018-07-12	84.890	85.710	84.580	85.470	79.260	3,629,000
2018-07-11	86.060	86.160	84.490	84.500	78.361	2,960,500
2018-07-10	87.020	87.340	86.090	86.220	79.956	2,894,800
2018-07-09	86.900	87.710	86.620	87.490	81.133	1,836,800
2018-07-06	86.570	87.100	86.100	86.860	80.549	2,073,600
2018-07-05	86.720	86.790	85.640	86.150	79.891	2,474,600
2018-07-03	85.830	86.960	85.520	86.070	79.817	1,283,500
2018-07-02	84.780	85.670	84.200	85.650	79.427	1,759,000
2018-06-29	85.480	86.410	85.140	85.190	79.000	3,618,500
2018-06-28	83.360	85.280	83.340	84.830	78.667	2,199,500
2018-06-27	84.330	85.250	83.360	83.360	77.303	2,288,100
2018-06-26	84.810	85.190	83.970	84.010	77.906	3,358,900
2018-06-25	86.000	86.350	83.920	84.700	78.546	3,069,500
2018-06-22	87.390	87.560	85.820	85.820	79.585	9,403,200
2018-06-21	86.790	87.800	86.700	87.020	80.698	2,462,300
2018-06-20	87.280	87.570	86.600	87.000	80.679	3,331,800
2018-06-19	88.050	88.430	86.630	87.250	80.911	2,742,800
2018-06-18	88.500	89.180	88.340	88.930	82.469	3,538,900
2018-06-15	87.500	89.250	87.500	89.200	82.719	4,208,500

← NewerPage 35 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.