Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	54.030	54.290	53.690	53.930	49.499	2,087,100
2017-01-09	54.090	54.350	53.390	53.950	49.518	2,123,300
2017-01-06	53.850	54.720	53.730	54.100	49.655	2,845,800
2017-01-05	54.140	54.170	53.600	53.930	49.499	2,469,100
2017-01-04	53.720	54.180	53.100	54.110	49.665	3,316,300
2017-01-03	53.880	54.380	53.340	53.590	49.187	3,579,700
2016-12-30	53.640	53.740	53.270	53.530	49.132	1,701,200
2016-12-29	53.470	53.780	53.400	53.620	49.215	1,046,700
2016-12-28	53.760	53.850	53.350	53.440	49.050	1,241,900
2016-12-27	53.780	54.150	53.650	53.720	49.307	1,345,000
2016-12-23	53.200	53.780	53.180	53.780	49.362	1,942,400
2016-12-22	52.670	53.370	52.670	53.260	48.885	1,515,800
2016-12-21	53.330	53.410	52.730	53.120	48.756	2,754,600
2016-12-20	53.220	53.480	52.830	53.100	48.738	2,580,800
2016-12-19	52.460	53.060	52.260	52.390	48.086	2,137,800
2016-12-16	52.460	52.750	52.230	52.460	48.150	3,959,800
2016-12-15	52.170	52.770	51.660	52.320	48.022	3,995,200
2016-12-14	51.030	51.470	50.570	50.840	46.663	2,890,500
2016-12-13	51.260	51.430	50.810	51.050	46.856	5,177,700
2016-12-12	51.820	51.930	50.770	50.920	46.737	5,021,800
2016-12-09	51.860	52.480	51.600	51.890	47.627	2,664,300
2016-12-08	50.900	51.700	50.660	51.680	47.434	3,217,000
2016-12-07	51.200	51.380	49.790	51.260	47.049	4,037,800
2016-12-06	49.680	50.230	49.550	50.220	46.094	2,573,000
2016-12-05	48.950	49.840	48.950	49.820	45.727	2,578,200
2016-12-02	49.320	49.360	48.550	49.100	45.066	3,182,800
2016-12-01	50.410	50.550	48.620	49.160	45.121	4,252,000
2016-11-30	50.610	50.820	50.270	50.380	46.241	3,782,100
2016-11-29	50.030	50.580	50.030	50.450	46.305	2,313,600
2016-11-28	50.000	50.390	49.790	50.150	46.030	2,695,200
2016-11-25	50.350	50.490	50.060	50.180	46.058	804,700
2016-11-23	49.380	50.180	48.870	50.180	46.058	2,056,200
2016-11-22	49.850	50.000	49.070	49.630	45.553	3,018,500
2016-11-21	49.950	50.150	49.750	50.000	45.892	2,730,200
2016-11-18	49.250	50.110	49.230	49.890	45.791	4,747,900
2016-11-17	49.080	49.560	48.800	49.210	45.167	3,645,100
2016-11-16	49.260	49.640	48.770	48.840	44.828	2,941,500
2016-11-15	48.710	49.190	48.240	49.150	45.112	5,996,800
2016-11-14	50.850	51.000	48.900	48.960	44.938	3,681,300
2016-11-11	50.840	50.960	50.130	50.610	46.452	3,526,600
2016-11-10	51.650	51.840	50.480	51.090	46.893	5,661,800
2016-11-09	51.890	52.190	50.320	51.000	46.810	5,102,900
2016-11-08	49.720	50.960	49.350	50.330	46.195	3,852,200
2016-11-07	50.620	50.840	49.820	49.980	45.874	9,364,500
2016-11-04	49.060	50.220	48.970	49.940	45.837	4,234,200
2016-11-03	50.170	50.220	48.710	48.950	44.929	4,550,200
2016-11-02	50.910	50.980	48.830	50.110	45.993	8,106,200
2016-11-01	47.610	47.900	46.860	47.250	43.368	8,722,800
2016-10-31	48.690	48.780	47.760	47.800	43.786	4,635,800
2016-10-28	48.490	48.720	47.900	48.560	44.482	3,621,800
2016-10-27	49.120	49.250	48.660	48.770	44.674	2,564,500
2016-10-26	49.560	49.640	48.730	48.770	44.674	3,930,100
2016-10-25	50.460	50.460	49.640	49.990	45.792	3,556,800
2016-10-24	51.060	51.190	50.810	51.030	46.745	1,674,000
2016-10-21	50.980	51.170	50.700	50.940	46.662	2,032,200
2016-10-20	51.080	51.410	50.970	51.300	46.992	1,497,800
2016-10-19	51.390	51.390	50.820	51.110	46.818	1,605,200
2016-10-18	50.570	51.130	50.510	51.060	46.772	2,032,600
2016-10-17	50.150	50.290	49.870	50.030	45.829	2,644,600
2016-10-14	51.160	51.170	50.180	50.180	45.966	2,485,400

← NewerPage 42 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.