Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	48.340	48.360	47.210	47.320	43.256	5,239,600
2016-04-22	48.540	48.950	48.180	48.640	44.462	2,117,600
2016-04-21	48.420	48.830	48.040	48.440	44.279	2,998,900
2016-04-20	48.560	48.720	47.890	48.470	44.307	2,702,100
2016-04-19	48.690	49.100	48.360	48.560	44.389	2,426,200
2016-04-18	47.980	48.780	47.770	48.570	44.398	3,033,300
2016-04-15	47.750	48.140	47.570	48.110	43.978	3,189,400
2016-04-14	47.270	47.960	47.120	47.670	43.575	3,065,300
2016-04-13	47.150	47.500	46.950	47.500	43.420	3,295,700
2016-04-12	46.840	47.120	46.600	47.010	42.972	3,634,800
2016-04-11	47.000	47.040	46.480	46.670	42.661	3,962,100
2016-04-08	47.360	47.460	46.540	46.940	42.908	4,872,700
2016-04-07	46.960	47.240	46.830	47.190	43.137	5,865,600
2016-04-06	45.800	47.600	45.700	47.270	43.210	6,180,800
2016-04-05	45.260	45.980	45.010	45.850	41.912	6,004,300
2016-04-04	45.100	46.040	45.030	45.760	41.743	5,400,600
2016-04-01	44.020	45.060	43.970	44.990	41.040	4,549,300
2016-03-31	43.400	44.550	43.250	44.330	40.438	6,326,700
2016-03-30	43.240	44.380	43.230	44.020	40.155	5,311,700
2016-03-29	42.000	43.140	41.860	43.120	39.334	2,763,500
2016-03-28	42.490	42.640	41.970	42.180	38.477	2,038,300
2016-03-24	42.270	43.060	42.130	42.480	38.751	4,796,600
2016-03-23	42.800	42.840	42.150	42.640	38.897	5,261,500
2016-03-22	41.590	42.890	41.590	42.750	38.997	7,592,600
2016-03-21	40.910	42.030	40.880	41.620	37.966	5,461,700
2016-03-18	39.920	41.040	39.800	40.860	37.273	5,812,800
2016-03-17	40.490	40.670	39.520	39.720	36.233	7,288,100
2016-03-16	40.860	40.860	40.100	40.460	36.908	5,147,400
2016-03-15	41.060	41.090	39.970	40.720	37.145	7,034,600
2016-03-14	41.630	41.710	41.070	41.310	37.683	3,338,500
2016-03-11	40.200	41.910	40.020	41.870	38.194	5,890,900
2016-03-10	39.920	40.610	39.350	39.910	36.406	7,999,500
2016-03-09	40.550	40.600	39.840	40.460	36.908	4,083,700
2016-03-08	40.840	41.140	40.160	40.230	36.698	3,266,300
2016-03-07	40.600	41.430	40.460	41.200	37.583	3,540,500
2016-03-04	41.080	41.320	40.620	40.800	37.218	3,557,900
2016-03-03	41.720	41.850	40.700	41.080	37.474	4,473,700
2016-03-02	41.910	42.180	41.510	41.720	38.057	2,507,700
2016-03-01	41.490	42.140	40.880	42.100	38.404	5,280,700
2016-02-29	42.100	42.170	41.050	41.060	37.455	3,550,500
2016-02-26	42.990	43.340	42.220	42.360	38.641	2,654,300
2016-02-25	42.370	42.920	41.790	42.900	39.134	4,135,900
2016-02-24	41.940	42.420	41.250	42.370	38.650	3,086,800
2016-02-23	42.580	43.200	42.290	42.370	38.650	2,499,000
2016-02-22	42.120	42.830	41.790	42.770	39.015	3,476,600
2016-02-19	42.070	42.230	41.400	41.830	38.158	3,844,500
2016-02-18	41.560	42.370	41.530	42.020	38.331	5,350,400
2016-02-17	40.780	42.000	40.470	41.800	38.130	7,226,900
2016-02-16	41.660	41.870	39.730	40.430	36.881	5,614,300
2016-02-12	39.810	40.480	39.210	40.430	36.881	6,734,700
2016-02-11	38.980	39.530	38.260	39.360	35.905	8,058,200
2016-02-10	40.170	40.480	39.250	39.330	35.877	6,629,200
2016-02-09	39.580	40.960	39.390	39.860	36.361	6,277,600
2016-02-08	40.400	40.710	39.590	40.190	36.662	4,314,300
2016-02-05	41.320	41.510	40.610	40.910	37.318	4,058,100
2016-02-04	41.150	41.950	40.930	41.540	37.893	3,949,800
2016-02-03	41.840	42.000	40.450	41.310	37.683	5,145,100
2016-02-02	42.430	42.530	41.370	41.720	38.057	3,441,500
2016-02-01	43.000	43.390	42.510	42.960	39.188	4,702,400
2016-01-29	43.200	43.360	42.610	43.050	39.271	7,032,600

← NewerPage 45 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.