Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	87.440	88.250	87.260	88.150	81.745	2,627,800
2018-06-13	87.450	87.950	87.180	87.360	81.013	2,386,200
2018-06-12	87.030	87.540	86.610	87.150	80.818	2,236,000
2018-06-11	86.960	88.160	86.730	87.060	80.735	2,091,900
2018-06-08	85.690	87.390	85.450	86.780	80.475	2,285,100
2018-06-07	85.790	85.980	85.040	85.660	79.436	1,758,500
2018-06-06	84.860	85.600	84.550	85.470	79.260	1,917,800
2018-06-05	85.530	85.760	84.460	84.760	78.602	2,152,100
2018-06-04	85.650	85.770	84.970	85.390	79.186	1,546,400
2018-06-01	84.320	85.430	84.320	85.420	79.214	1,422,300
2018-05-31	84.270	84.650	83.610	83.700	77.619	2,693,700
2018-05-30	83.790	85.290	83.790	84.450	78.314	1,893,200
2018-05-29	82.980	83.420	82.400	83.150	77.109	1,822,100
2018-05-25	84.870	85.050	83.550	83.670	77.591	1,964,000
2018-05-24	85.100	85.560	84.170	84.750	78.592	1,244,900
2018-05-23	84.300	85.000	83.740	84.880	78.713	1,739,300
2018-05-22	85.390	85.640	84.210	84.380	78.249	1,658,900
2018-05-21	84.880	85.440	84.400	85.380	79.177	1,641,300
2018-05-18	82.710	84.660	82.710	84.400	78.268	2,149,500
2018-05-17	83.000	83.100	82.080	82.950	76.923	1,844,900
2018-05-16	82.550	83.170	82.000	82.850	76.830	3,221,300
2018-05-15	83.530	83.720	82.780	83.020	76.988	2,203,100
2018-05-14	84.540	85.170	83.370	84.060	77.953	2,484,500
2018-05-11	83.620	84.470	83.580	84.450	78.314	2,210,400
2018-05-10	83.320	84.370	82.830	83.460	77.396	1,977,600
2018-05-09	82.100	82.560	81.180	82.330	76.348	3,009,300
2018-05-08	81.840	82.490	81.110	82.000	76.042	2,534,400
2018-05-07	81.740	82.460	81.220	82.150	76.181	2,021,800
2018-05-04	80.020	81.830	79.620	81.560	75.634	2,882,000
2018-05-03	79.780	80.890	78.440	80.380	74.540	4,833,600
2018-05-02	77.670	80.450	77.000	79.900	74.095	7,496,500
2018-05-01	83.460	84.040	82.890	83.400	77.341	3,215,600
2018-04-30	84.890	85.000	83.370	83.480	77.415	3,364,500
2018-04-27	84.780	85.210	84.390	84.840	78.676	1,119,200
2018-04-26	85.080	85.260	84.360	84.730	78.574	2,154,600
2018-04-25	84.120	84.570	83.440	84.570	78.426	2,105,600
2018-04-24	85.830	85.900	83.480	84.350	78.221	2,108,700
2018-04-23	85.590	85.760	85.010	85.300	79.102	1,396,200
2018-04-20	85.390	85.930	85.140	85.450	79.242	1,815,200
2018-04-19	85.420	85.890	84.820	85.410	79.204	2,176,100
2018-04-18	85.700	86.380	85.200	85.970	79.607	2,151,300
2018-04-17	84.980	85.940	84.820	85.670	79.329	1,901,000
2018-04-16	84.490	84.850	83.860	84.400	78.153	1,663,000
2018-04-13	84.250	84.430	83.220	83.570	77.385	1,162,600
2018-04-12	83.570	84.380	83.400	83.960	77.746	1,369,500
2018-04-11	82.570	83.510	82.560	83.070	76.922	2,239,700
2018-04-10	82.950	83.470	82.280	83.090	76.940	2,335,000
2018-04-09	81.810	82.990	81.560	81.870	75.810	2,456,700
2018-04-06	82.750	83.120	80.060	80.970	74.977	2,752,300
2018-04-05	83.290	84.330	82.850	83.520	77.338	2,522,000
2018-04-04	81.580	83.060	80.730	82.850	76.718	3,093,300
2018-04-03	81.780	83.180	81.390	82.870	76.736	2,216,500
2018-04-02	83.170	83.290	80.680	81.210	75.199	2,566,000
2018-03-29	81.490	83.510	81.090	83.510	77.329	4,122,900
2018-03-28	82.090	82.550	80.280	81.000	75.005	2,634,500
2018-03-27	84.080	84.450	81.210	81.860	75.801	2,689,900
2018-03-26	81.880	83.870	81.530	83.730	77.533	3,089,900
2018-03-23	82.160	82.800	80.320	80.600	74.634	2,608,000
2018-03-22	83.350	84.130	81.800	82.060	75.986	3,224,400
2018-03-21	84.870	85.730	84.070	84.100	77.875	3,305,400

← NewerPage 36 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.