Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	51.130	51.200	50.650	51.020	46.735	2,812,200
2016-10-12	51.030	51.570	50.790	51.420	47.102	4,602,000
2016-10-11	52.310	52.350	50.230	50.960	46.681	7,512,200
2016-10-10	52.000	53.140	52.000	52.690	48.265	3,118,800
2016-10-07	52.080	52.210	51.550	51.850	47.496	3,323,600
2016-10-06	51.940	52.020	51.400	51.650	47.313	2,702,500
2016-10-05	52.310	52.420	51.950	52.180	47.798	2,607,500
2016-10-04	52.430	52.610	51.780	52.310	47.917	3,189,800
2016-10-03	51.760	52.430	51.630	52.360	47.963	2,412,700
2016-09-30	51.140	52.120	50.950	52.010	47.642	3,971,600
2016-09-29	51.740	51.910	50.930	51.020	46.735	2,877,900
2016-09-28	51.980	52.170	51.220	51.750	47.404	2,842,300
2016-09-27	51.200	51.880	50.890	51.870	47.514	3,203,400
2016-09-26	51.400	51.400	51.060	51.210	46.910	3,267,000
2016-09-23	51.630	51.770	51.330	51.510	47.184	2,560,500
2016-09-22	51.200	51.820	51.150	51.630	47.294	3,172,900
2016-09-21	50.600	51.120	50.420	51.060	46.772	2,487,000
2016-09-20	50.650	50.750	50.510	50.600	46.351	1,722,800
2016-09-19	50.650	50.840	50.270	50.320	46.094	2,429,000
2016-09-16	50.870	50.870	50.300	50.510	46.268	8,679,600
2016-09-15	50.710	50.930	50.200	50.720	46.461	3,331,000
2016-09-14	50.420	50.830	50.350	50.550	46.305	3,544,600
2016-09-13	50.730	50.920	50.190	50.320	46.094	3,880,000
2016-09-12	50.190	51.340	50.070	51.150	46.855	5,678,000
2016-09-09	51.230	51.230	50.380	50.390	46.158	3,173,300
2016-09-08	52.030	52.100	51.300	51.410	47.093	5,517,300
2016-09-07	51.440	52.050	51.390	52.040	47.670	3,766,400
2016-09-06	51.410	51.710	51.160	51.290	46.983	3,957,400
2016-09-02	51.340	51.400	51.080	51.260	46.955	2,226,500
2016-09-01	51.150	51.150	50.620	51.110	46.818	2,695,000
2016-08-31	50.740	51.180	50.480	51.100	46.809	3,446,700
2016-08-30	50.680	50.900	50.370	50.750	46.488	2,878,600
2016-08-29	50.760	50.960	50.420	50.760	46.497	2,370,700
2016-08-26	50.660	51.160	50.470	50.760	46.497	2,707,100
2016-08-25	50.620	51.030	50.360	50.470	46.232	2,919,300
2016-08-24	51.260	51.420	50.560	50.630	46.378	3,262,800
2016-08-23	51.390	51.640	51.230	51.250	46.946	3,518,500
2016-08-22	52.000	52.270	51.110	51.230	46.928	5,297,800
2016-08-19	52.060	52.610	52.060	52.540	48.128	2,713,900
2016-08-18	52.400	52.640	52.090	52.290	47.899	1,842,500
2016-08-17	52.300	52.370	51.690	52.300	47.908	3,027,600
2016-08-16	52.160	52.460	51.940	52.090	47.716	2,696,900
2016-08-15	52.160	52.480	52.080	52.380	47.981	2,280,700
2016-08-12	51.930	52.100	51.700	51.980	47.615	1,980,700
2016-08-11	51.890	52.160	51.640	52.070	47.697	3,056,900
2016-08-10	50.770	52.000	50.610	51.810	47.459	5,086,400
2016-08-09	50.830	50.980	50.640	50.930	46.653	3,666,700
2016-08-08	51.020	51.060	50.480	50.800	46.534	5,174,600
2016-08-05	51.740	51.740	51.020	51.090	46.800	4,222,000
2016-08-04	51.530	51.990	51.190	51.410	47.093	4,520,300
2016-08-03	52.150	52.180	50.720	51.210	46.910	5,425,500
2016-08-02	50.220	50.250	49.290	49.720	45.545	5,500,500
2016-08-01	50.470	50.740	50.370	50.400	46.168	3,715,300
2016-07-29	49.990	50.580	49.970	50.470	46.232	3,501,500
2016-07-28	49.850	50.170	49.570	50.060	45.856	2,852,900
2016-07-27	49.920	50.060	49.630	49.850	45.664	3,930,000
2016-07-26	50.000	50.050	49.690	49.920	45.728	2,582,500
2016-07-25	50.190	50.240	49.730	49.990	45.792	2,053,700
2016-07-22	50.170	50.360	49.870	50.260	46.039	1,308,000
2016-07-21	50.210	50.390	50.010	50.140	45.929	1,710,800

← NewerPage 43 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.