Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	83.320	84.790	83.280	84.660	78.394	2,653,400
2018-03-19	83.820	84.320	82.360	83.150	76.996	2,417,800
2018-03-16	85.020	85.420	84.580	84.600	78.338	3,151,600
2018-03-15	84.320	85.350	83.960	84.690	78.422	1,659,200
2018-03-14	85.130	85.480	84.090	84.350	78.107	1,794,700
2018-03-13	84.900	85.540	84.330	84.590	78.329	1,911,500
2018-03-12	84.890	84.950	84.090	84.410	78.162	2,316,300
2018-03-09	83.060	85.050	82.980	84.520	78.264	3,028,700
2018-03-08	82.000	82.850	81.930	82.540	76.431	2,458,100
2018-03-07	80.980	81.960	80.970	81.760	75.709	2,878,600
2018-03-06	82.000	82.140	80.930	81.510	75.477	2,102,700
2018-03-05	81.010	82.570	80.700	81.890	75.829	2,148,500
2018-03-02	79.930	81.500	79.860	81.280	75.264	2,027,200
2018-03-01	80.860	81.570	79.830	80.440	74.486	3,010,300
2018-02-28	81.880	82.480	80.840	80.860	74.875	1,968,200
2018-02-27	83.010	83.370	81.610	81.670	75.625	2,240,900
2018-02-26	83.460	83.460	82.790	83.300	77.135	2,211,700
2018-02-23	81.170	82.930	81.000	82.790	76.662	2,697,200
2018-02-22	81.030	81.680	80.510	80.760	74.783	2,417,700
2018-02-21	80.370	81.780	80.310	80.500	74.542	3,403,100
2018-02-20	79.210	81.470	79.070	80.350	74.403	3,646,700
2018-02-16	78.150	80.080	78.150	79.730	73.829	3,921,100
2018-02-15	79.260	81.400	75.750	78.500	72.690	6,022,200
2018-02-14	72.790	74.570	72.780	74.460	68.949	2,947,800
2018-02-13	73.110	73.790	72.960	73.240	67.819	2,416,200
2018-02-12	72.940	74.040	72.600	73.190	67.773	3,828,000
2018-02-09	72.230	72.880	70.200	72.350	66.995	3,296,500
2018-02-08	73.960	74.560	71.500	71.510	66.217	2,730,000
2018-02-07	72.700	75.000	72.690	73.860	68.393	4,534,900
2018-02-06	72.740	74.560	72.130	73.270	67.847	4,924,300
2018-02-05	76.640	76.920	73.180	73.830	68.365	2,962,000
2018-02-02	77.530	78.120	76.730	76.780	71.097	2,595,200
2018-02-01	76.840	78.270	76.690	77.820	72.060	2,981,800
2018-01-31	78.490	78.770	76.540	76.730	71.051	4,136,400
2018-01-30	78.440	78.690	77.910	78.350	72.551	3,808,700
2018-01-29	79.810	79.950	79.110	79.180	73.320	2,662,400
2018-01-26	79.490	80.130	79.380	80.090	74.162	2,532,800
2018-01-25	78.470	79.380	78.350	79.250	73.384	2,327,300
2018-01-24	78.160	78.510	77.600	78.330	72.532	2,585,300
2018-01-23	77.300	78.320	76.970	77.590	71.847	2,264,100
2018-01-22	76.670	77.580	76.620	77.480	71.745	4,195,100
2018-01-19	76.690	76.910	76.220	76.620	70.949	4,829,600
2018-01-18	76.650	76.650	75.850	76.330	70.680	2,589,000
2018-01-17	75.810	77.030	75.390	76.770	70.971	2,769,600
2018-01-16	76.060	76.400	75.210	75.540	69.834	2,599,100
2018-01-12	74.910	75.690	74.770	75.390	69.695	1,915,700
2018-01-11	74.050	74.680	73.720	74.590	68.956	1,629,300
2018-01-10	74.580	74.800	73.280	73.910	68.327	2,257,200
2018-01-09	74.700	75.470	74.470	75.110	69.437	2,721,800
2018-01-08	73.430	74.420	73.160	74.240	68.632	3,631,400
2018-01-05	72.830	73.920	72.570	73.360	67.819	2,166,100
2018-01-04	72.750	72.910	72.260	72.530	67.051	2,534,000
2018-01-03	71.770	72.180	71.340	72.100	66.654	2,328,200
2018-01-02	72.540	72.590	71.470	71.770	66.349	2,135,600
2017-12-29	72.550	72.760	72.040	72.040	66.598	1,704,100
2017-12-28	72.490	72.600	72.140	72.390	66.922	710,500
2017-12-27	72.590	72.690	72.250	72.450	66.978	1,159,800
2017-12-26	72.400	72.550	71.900	72.340	66.876	791,900
2017-12-22	72.270	72.370	71.790	71.990	66.552	1,345,700
2017-12-21	73.000	73.310	72.270	72.280	66.820	1,163,500

← NewerPage 37 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.