Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	63.390	63.680	63.020	63.210	58.346	1,959,700
2017-09-26	63.710	64.140	63.290	63.330	58.457	1,580,000
2017-09-25	64.180	64.280	63.510	63.670	58.770	2,214,300
2017-09-22	64.300	64.550	63.940	64.160	59.223	1,538,400
2017-09-21	64.500	64.860	64.200	64.240	59.297	1,232,200
2017-09-20	64.720	65.080	64.010	64.480	59.518	2,634,700
2017-09-19	65.380	65.410	64.530	64.780	59.795	2,005,800
2017-09-18	65.310	65.420	64.640	65.200	60.183	1,584,900
2017-09-15	65.410	65.640	64.870	65.200	60.183	2,115,400
2017-09-14	65.100	65.270	64.770	65.250	60.229	2,584,700
2017-09-13	65.320	65.830	65.220	65.280	60.257	1,517,200
2017-09-12	65.250	65.500	65.180	65.400	60.367	1,832,000
2017-09-11	65.330	65.390	64.520	65.280	60.257	1,842,400
2017-09-08	64.850	65.080	64.620	64.700	59.721	2,608,200
2017-09-07	63.580	65.120	63.230	64.850	59.860	2,558,500
2017-09-06	63.550	63.600	63.060	63.390	58.512	3,216,100
2017-09-05	62.700	63.250	62.640	63.170	58.309	2,859,900
2017-09-01	62.750	62.970	62.430	62.870	58.032	1,407,500
2017-08-31	62.160	62.820	61.880	62.700	57.875	2,934,200
2017-08-30	61.520	62.190	61.500	61.940	57.174	2,101,800
2017-08-29	61.360	61.670	61.080	61.500	56.767	1,331,300
2017-08-28	61.530	61.840	61.380	61.540	56.804	2,102,100
2017-08-25	61.730	61.970	61.240	61.330	56.611	1,965,900
2017-08-24	61.610	61.610	61.150	61.390	56.666	2,099,000
2017-08-23	61.440	61.600	61.230	61.360	56.638	1,597,900
2017-08-22	61.260	61.810	61.100	61.600	56.860	3,459,300
2017-08-21	60.820	61.470	60.650	61.350	56.629	1,806,300
2017-08-18	60.710	61.080	60.440	60.750	56.075	1,513,100
2017-08-17	61.420	61.970	60.880	60.900	56.214	1,765,700
2017-08-16	61.270	61.540	61.080	61.500	56.767	1,388,900
2017-08-15	60.860	61.680	60.560	61.030	56.334	2,220,800
2017-08-14	60.190	60.830	60.040	60.740	56.066	2,475,400
2017-08-11	60.050	60.220	59.640	59.730	55.134	2,285,200
2017-08-10	60.870	61.370	59.710	59.740	55.143	2,690,700
2017-08-09	59.950	60.870	59.760	60.810	56.131	4,017,300
2017-08-08	60.490	61.000	59.500	60.000	55.383	4,663,700
2017-08-07	62.120	62.340	61.250	61.830	57.072	4,208,300
2017-08-04	62.370	62.850	61.860	62.120	57.340	1,277,500
2017-08-03	61.230	62.470	61.200	62.280	57.487	1,768,800
2017-08-02	62.040	62.210	61.380	61.540	56.804	1,831,100
2017-08-01	62.600	62.690	61.920	62.270	57.478	1,751,000
2017-07-31	62.450	62.830	62.320	62.520	57.709	2,130,400
2017-07-28	62.150	62.650	62.060	62.210	57.423	1,540,600
2017-07-27	62.060	62.200	61.700	62.010	57.238	2,090,500
2017-07-26	60.880	62.200	60.800	62.060	57.284	3,153,600
2017-07-25	62.980	63.030	61.120	61.280	56.564	6,067,900
2017-07-24	63.200	63.460	63.050	63.290	58.420	1,811,900
2017-07-21	62.750	63.420	62.390	63.160	58.300	2,097,200
2017-07-20	62.560	62.940	62.520	62.750	57.921	1,394,600
2017-07-19	62.710	62.790	62.290	62.420	57.617	1,850,600
2017-07-18	63.000	63.000	62.260	62.460	57.654	1,808,400
2017-07-17	63.450	63.510	63.030	63.070	58.217	1,695,800
2017-07-14	63.150	63.530	62.900	63.350	58.475	2,131,400
2017-07-13	62.560	63.090	62.490	63.050	58.198	2,976,100
2017-07-12	62.450	62.940	62.410	62.560	57.746	2,016,200
2017-07-11	62.410	62.500	61.960	62.210	57.423	1,220,200
2017-07-10	62.500	62.710	62.280	62.470	57.663	1,596,800
2017-07-07	62.300	62.810	62.120	62.590	57.774	2,289,500
2017-07-06	62.350	62.500	61.660	61.790	57.035	2,319,600
2017-07-05	62.710	62.880	62.340	62.550	57.737	3,000,300

← NewerPage 39 of 58 · 3,453 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.