Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	52.680	52.760	52.250	52.670	48.534	4,210,500
2017-04-05	52.740	53.330	52.620	52.670	48.534	3,762,900
2017-04-04	53.070	53.170	52.370	52.650	48.516	3,001,600
2017-04-03	53.350	53.450	52.820	53.170	48.898	2,806,500
2017-03-31	52.980	53.650	52.980	53.370	49.082	3,163,800
2017-03-30	53.820	53.820	53.250	53.470	49.174	2,697,500
2017-03-29	54.040	54.270	53.720	53.820	49.496	2,269,900
2017-03-28	53.810	54.310	53.690	54.160	49.809	2,328,200
2017-03-27	53.490	54.170	53.400	53.970	49.634	3,168,400
2017-03-24	53.850	54.210	53.590	53.850	49.524	2,384,000
2017-03-23	53.890	54.190	53.600	53.800	49.478	3,015,600
2017-03-22	53.400	53.950	53.240	53.870	49.542	3,276,800
2017-03-21	54.470	54.790	53.240	53.390	49.101	3,008,300
2017-03-20	54.040	54.450	53.830	54.280	49.919	2,180,600
2017-03-17	54.620	54.820	53.850	54.000	49.662	4,510,200
2017-03-16	54.480	54.480	54.100	54.430	50.057	3,245,900
2017-03-15	53.390	54.390	53.390	54.280	49.919	2,926,100
2017-03-14	53.330	53.550	53.060	53.420	49.128	2,277,500
2017-03-13	53.330	53.630	53.240	53.560	49.257	2,297,800
2017-03-10	53.700	53.760	53.200	53.340	49.055	2,833,500
2017-03-09	53.050	53.720	52.910	53.690	49.377	3,188,000
2017-03-08	53.020	53.410	52.790	53.000	48.742	2,095,300
2017-03-07	52.860	53.380	52.640	53.070	48.806	2,763,200
2017-03-06	53.010	53.330	52.880	53.080	48.816	1,832,300
2017-03-03	53.340	53.720	53.250	53.420	49.128	2,483,600
2017-03-02	54.000	54.080	53.310	53.370	49.082	3,299,900
2017-03-01	53.730	54.080	53.550	53.890	49.561	3,581,100
2017-02-28	53.460	53.970	53.240	53.310	49.027	4,106,300
2017-02-27	53.850	54.180	53.550	53.830	49.505	4,220,600
2017-02-24	53.530	53.910	53.200	53.880	49.551	4,819,700
2017-02-23	53.500	53.790	53.260	53.580	49.275	4,673,400
2017-02-22	52.860	53.540	52.730	53.380	49.092	3,595,600
2017-02-21	52.490	53.660	52.340	53.470	49.174	5,931,400
2017-02-17	53.010	53.520	52.320	52.510	48.291	8,167,500
2017-02-16	54.690	54.880	52.000	52.780	48.540	12,881,800
2017-02-15	54.790	55.310	54.200	55.150	50.719	5,639,900
2017-02-14	55.140	55.260	54.790	55.020	50.600	5,216,300
2017-02-13	54.500	55.490	54.450	55.140	50.710	5,636,000
2017-02-10	56.000	56.090	55.550	55.730	51.253	6,160,900
2017-02-09	55.960	56.500	55.910	55.960	51.464	2,655,800
2017-02-08	55.970	56.320	55.730	55.960	51.464	2,888,900
2017-02-07	56.110	56.320	55.690	55.980	51.483	2,402,700
2017-02-06	55.660	55.850	55.420	55.770	51.289	2,894,300
2017-02-03	55.850	56.070	55.530	55.920	51.427	2,309,400
2017-02-02	55.010	55.720	54.720	55.700	51.225	2,723,000
2017-02-01	54.930	55.350	54.620	55.320	50.876	2,492,100
2017-01-31	54.010	54.970	53.800	54.940	50.526	3,616,500
2017-01-30	54.390	54.510	53.870	54.270	49.910	2,317,100
2017-01-27	54.090	54.720	53.970	54.650	50.259	2,326,800
2017-01-26	53.630	54.440	53.590	53.840	49.515	2,272,000
2017-01-25	54.100	54.290	53.730	54.000	49.662	5,709,100
2017-01-24	53.750	53.990	53.460	53.780	49.459	2,490,900
2017-01-23	53.650	54.000	53.590	53.750	49.432	2,978,600
2017-01-20	53.630	54.390	53.600	53.970	49.634	3,573,500
2017-01-19	53.300	53.620	53.120	53.500	49.202	2,902,500
2017-01-18	53.390	54.010	53.040	53.300	49.018	3,199,900
2017-01-17	53.500	53.680	52.930	53.220	48.848	2,213,400
2017-01-13	53.550	53.880	53.350	53.740	49.325	2,458,700
2017-01-12	53.090	53.580	53.030	53.390	49.004	1,513,600
2017-01-11	53.840	54.110	52.710	53.310	48.930	3,400,500

← NewerPage 41 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.