Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	49.520	50.340	49.460	50.250	46.030	2,530,800
2016-07-19	49.500	49.740	49.000	49.370	45.224	2,305,700
2016-07-18	49.690	50.210	49.580	49.720	45.545	2,756,800
2016-07-15	50.080	50.270	49.520	49.680	45.508	2,089,100
2016-07-14	49.620	50.060	49.370	49.980	45.783	2,617,900
2016-07-13	49.070	49.280	48.940	49.190	45.059	2,574,300
2016-07-12	48.530	48.920	48.220	48.870	44.766	1,824,100
2016-07-11	48.580	48.680	48.280	48.290	44.235	2,011,600
2016-07-08	47.840	48.610	47.790	48.500	44.427	2,852,000
2016-07-07	48.100	48.170	47.460	47.690	43.685	2,338,000
2016-07-06	47.210	48.140	47.010	48.090	44.052	3,451,600
2016-07-05	47.180	47.630	46.840	47.500	43.511	2,655,400
2016-07-01	47.500	47.980	47.350	47.450	43.465	2,008,300
2016-06-30	47.190	47.530	46.970	47.460	43.474	3,769,000
2016-06-29	46.880	47.380	46.680	47.240	43.273	3,603,900
2016-06-28	45.900	46.420	45.680	46.420	42.522	3,628,500
2016-06-27	46.300	46.590	45.280	45.420	41.519	5,046,800
2016-06-24	46.230	47.360	46.180	46.510	42.515	6,423,700
2016-06-23	47.600	47.900	47.440	47.900	43.786	2,291,500
2016-06-22	47.160	47.790	46.840	47.330	43.265	2,640,200
2016-06-21	47.130	47.370	46.680	47.290	43.228	2,698,500
2016-06-20	47.010	47.310	46.830	46.910	42.881	2,543,500
2016-06-17	47.210	47.260	46.440	46.440	42.451	4,010,000
2016-06-16	47.000	47.360	46.560	47.260	43.201	2,366,900
2016-06-15	47.190	47.710	47.130	47.220	43.164	3,517,900
2016-06-14	46.030	47.230	45.970	47.190	43.137	4,244,700
2016-06-13	47.170	47.320	46.150	46.190	42.223	2,829,900
2016-06-10	47.340	47.600	46.950	47.390	43.320	4,378,900
2016-06-09	48.360	48.680	47.920	48.140	44.005	2,121,200
2016-06-08	48.370	48.580	48.210	48.450	44.288	1,827,200
2016-06-07	48.080	48.530	47.890	48.350	44.197	2,432,500
2016-06-06	47.930	48.420	47.830	48.410	44.252	2,006,600
2016-06-03	48.090	48.110	47.430	47.930	43.813	2,287,000
2016-06-02	47.890	48.180	47.660	48.130	43.996	1,750,900
2016-06-01	47.490	48.000	47.230	47.850	43.740	2,140,700
2016-05-31	47.420	47.710	47.110	47.420	43.347	2,804,200
2016-05-27	47.540	47.680	47.100	47.180	43.128	2,023,200
2016-05-26	46.890	47.470	46.770	47.330	43.265	3,116,900
2016-05-25	47.390	47.560	46.880	47.000	42.963	4,637,700
2016-05-24	46.810	47.360	46.740	47.290	43.228	3,450,200
2016-05-23	47.000	47.040	46.400	46.400	42.415	2,356,000
2016-05-20	46.700	47.100	46.520	47.060	43.018	5,065,200
2016-05-19	46.790	46.930	45.920	46.430	42.442	2,189,200
2016-05-18	46.350	47.220	46.310	46.960	42.926	3,498,500
2016-05-17	46.710	46.920	46.230	46.500	42.506	2,562,600
2016-05-16	46.140	46.940	46.080	46.770	42.753	3,694,300
2016-05-13	46.350	46.600	46.030	46.390	42.405	3,167,500
2016-05-12	45.850	46.420	45.560	46.250	42.277	6,171,400
2016-05-11	46.500	46.850	45.990	46.000	42.049	5,596,500
2016-05-10	46.290	46.640	46.140	46.560	42.561	12,371,400
2016-05-09	47.380	48.030	47.120	47.500	43.420	6,012,400
2016-05-06	47.310	47.730	46.860	47.340	43.274	3,499,600
2016-05-05	47.320	48.280	47.030	48.240	44.096	3,536,200
2016-05-04	47.910	48.040	46.050	47.050	43.009	5,430,400
2016-05-03	47.890	48.370	47.620	48.150	44.014	4,474,600
2016-05-02	47.200	48.100	46.870	48.030	43.905	3,705,400
2016-04-29	47.160	47.310	46.620	47.030	42.990	3,342,300
2016-04-28	47.230	47.640	46.970	47.190	43.137	1,888,600
2016-04-27	47.610	47.810	47.340	47.460	43.383	2,490,100
2016-04-26	47.400	47.760	46.950	47.610	43.521	3,360,100

← NewerPage 44 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.