Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	62.400	62.840	62.270	62.670	57.847	744,300
2017-06-30	62.460	62.930	62.370	62.380	57.580	1,890,200
2017-06-29	63.070	63.280	62.050	62.500	57.690	1,782,100
2017-06-28	63.000	63.460	62.610	62.950	58.106	1,635,200
2017-06-27	62.720	63.200	62.620	62.760	57.930	2,329,900
2017-06-26	62.870	62.920	62.240	62.720	57.894	1,911,700
2017-06-23	63.500	63.520	62.480	62.780	57.949	5,215,500
2017-06-22	63.000	63.840	62.810	63.510	58.623	2,379,300
2017-06-21	63.130	63.480	62.840	63.000	58.152	2,363,000
2017-06-20	63.380	63.850	62.850	63.000	58.152	2,077,500
2017-06-19	62.880	63.290	62.790	63.030	58.180	1,839,500
2017-06-16	62.730	63.000	62.270	62.550	57.737	2,821,300
2017-06-15	61.830	62.540	61.730	62.390	57.589	1,605,500
2017-06-14	62.010	62.600	61.710	62.230	57.441	1,822,100
2017-06-13	61.720	62.300	60.920	61.960	57.192	2,007,100
2017-06-12	62.610	62.710	61.260	61.850	56.994	4,522,600
2017-06-09	62.490	63.100	62.370	62.590	57.675	2,021,700
2017-06-08	63.260	63.490	62.460	62.580	57.666	3,202,000
2017-06-07	62.930	63.420	62.850	63.260	58.293	1,904,700
2017-06-06	62.500	63.080	62.490	62.980	58.035	2,420,400
2017-06-05	62.420	62.780	62.150	62.670	57.749	3,364,600
2017-06-02	62.780	63.300	62.390	62.500	57.593	4,110,100
2017-06-01	62.450	62.640	61.990	62.640	57.722	3,112,500
2017-05-31	62.580	62.700	62.100	62.280	57.390	3,789,800
2017-05-30	62.450	62.700	61.860	62.260	57.371	2,884,400
2017-05-26	62.780	63.110	62.390	62.610	57.694	1,985,500
2017-05-25	62.560	62.640	62.170	62.580	57.666	2,864,900
2017-05-24	61.430	62.490	61.390	62.300	57.408	3,689,100
2017-05-23	60.500	61.460	60.500	61.430	56.607	3,330,500
2017-05-22	60.390	60.880	60.280	60.310	55.574	3,117,300
2017-05-19	59.980	60.610	59.940	60.310	55.574	2,567,700
2017-05-18	59.730	60.290	59.610	59.910	55.206	1,583,700
2017-05-17	60.330	60.330	59.690	59.730	55.040	2,397,600
2017-05-16	60.240	60.380	59.900	60.330	55.593	1,816,300
2017-05-15	59.770	60.070	59.560	60.000	55.289	2,319,400
2017-05-12	60.030	60.190	59.570	59.880	55.178	3,425,100
2017-05-11	59.680	59.890	59.250	59.720	55.031	3,175,500
2017-05-10	58.990	60.130	58.990	59.900	55.197	4,052,800
2017-05-09	58.800	59.690	58.550	59.430	54.764	3,130,500
2017-05-08	59.390	59.740	58.300	58.810	54.192	3,160,700
2017-05-05	58.760	59.610	58.480	59.470	54.800	6,896,000
2017-05-04	55.480	59.600	55.480	58.870	54.248	6,923,200
2017-05-03	56.090	56.400	55.500	55.590	51.225	5,795,900
2017-05-02	56.290	56.530	55.890	56.470	52.036	3,728,600
2017-05-01	56.140	56.560	56.030	56.280	51.861	3,607,800
2017-04-28	56.460	56.620	56.080	56.110	51.704	3,341,800
2017-04-27	55.660	56.650	55.520	56.460	52.027	2,986,400
2017-04-26	55.150	55.680	55.080	55.570	51.207	2,665,800
2017-04-25	55.120	55.160	54.700	55.120	50.792	4,346,100
2017-04-24	54.680	55.150	54.590	54.990	50.672	2,770,600
2017-04-21	54.230	54.380	54.000	54.190	49.935	2,124,700
2017-04-20	53.990	54.460	53.650	54.290	50.027	2,232,800
2017-04-19	53.720	54.190	53.640	53.850	49.622	4,102,700
2017-04-18	53.200	53.640	53.050	53.550	49.345	2,194,400
2017-04-17	53.090	53.570	53.000	53.500	49.299	1,975,300
2017-04-13	53.110	53.360	52.960	53.100	48.931	2,104,900
2017-04-12	52.570	53.230	52.530	53.220	49.041	2,764,500
2017-04-11	52.570	52.860	52.360	52.850	48.700	1,976,400
2017-04-10	52.600	53.060	52.470	52.740	48.599	1,772,300
2017-04-07	52.580	52.760	52.370	52.540	48.415	2,218,700

← NewerPage 40 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.