Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	43.400	43.580	42.710	42.840	39.079	5,660,400
2016-01-27	43.670	44.360	42.800	43.150	39.362	3,242,500
2016-01-26	43.300	44.060	43.150	43.870	40.019	3,797,500
2016-01-25	43.250	43.770	43.060	43.200	39.407	2,364,200
2016-01-22	43.590	43.820	43.100	43.400	39.590	3,397,500
2016-01-21	43.790	43.920	42.980	43.080	39.298	3,777,400
2016-01-20	42.570	44.280	42.410	43.790	39.946	5,212,900
2016-01-19	44.110	44.720	42.730	43.190	39.398	4,595,000
2016-01-15	43.000	43.850	42.770	43.380	39.485	4,529,100
2016-01-14	43.340	44.400	42.660	44.130	40.168	4,794,900
2016-01-13	45.250	45.330	43.030	43.250	39.367	4,197,600
2016-01-12	43.870	45.050	43.250	44.970	40.932	7,774,900
2016-01-11	46.100	46.340	43.830	44.580	40.577	4,306,900
2016-01-08	46.940	47.570	45.650	45.880	41.760	4,946,100
2016-01-07	46.990	48.000	46.290	46.560	42.379	4,324,400
2016-01-06	47.270	48.350	47.260	48.020	43.708	4,670,500
2016-01-05	47.510	48.100	47.280	48.010	43.699	3,116,700
2016-01-04	46.940	47.720	46.750	47.270	43.026	2,871,700
2015-12-31	47.930	48.400	47.810	47.920	43.617	1,768,500
2015-12-30	48.330	48.650	48.010	48.260	43.927	1,453,700
2015-12-29	48.370	48.620	47.960	48.330	43.991	1,483,800
2015-12-28	47.960	48.200	47.590	47.900	43.599	928,300
2015-12-24	47.860	48.450	47.630	48.130	43.808	965,300
2015-12-23	47.840	48.100	47.610	47.980	43.672	2,368,400
2015-12-22	47.500	48.460	47.390	47.720	43.435	2,404,600
2015-12-21	46.830	47.370	46.560	47.340	43.089	2,467,100
2015-12-18	46.600	47.620	46.490	46.600	42.416	5,439,700
2015-12-17	47.270	47.570	46.490	46.730	42.534	2,642,300
2015-12-16	47.420	47.550	46.160	47.090	42.862	3,441,900
2015-12-15	47.050	47.650	46.870	46.970	42.753	4,154,100
2015-12-14	45.850	46.640	45.550	46.590	42.407	3,895,900
2015-12-11	45.390	46.000	45.330	45.830	41.715	4,233,700
2015-12-10	45.160	46.490	45.150	46.100	41.961	2,472,300
2015-12-09	45.610	46.180	44.970	45.210	41.151	1,768,000
2015-12-08	45.450	46.200	45.400	45.940	41.815	1,335,200
2015-12-07	46.470	46.830	45.350	45.910	41.788	2,108,700
2015-12-04	45.360	46.500	45.170	46.460	42.288	2,237,600
2015-12-03	46.480	46.540	44.940	45.200	41.142	2,465,300
2015-12-02	47.070	47.180	46.070	46.370	42.206	2,335,100
2015-12-01	46.810	47.130	46.210	47.010	42.789	2,956,900
2015-11-30	47.080	47.250	46.460	46.700	42.507	3,481,900
2015-11-27	47.140	47.230	46.910	47.080	42.853	1,155,100
2015-11-25	46.800	47.230	46.660	46.970	42.753	2,196,800
2015-11-24	46.560	46.990	46.300	46.930	42.716	1,713,500
2015-11-23	47.230	47.430	46.610	46.960	42.744	3,265,300
2015-11-20	47.000	47.570	46.860	47.320	43.071	3,679,400
2015-11-19	47.050	47.210	46.570	46.900	42.689	2,928,500
2015-11-18	45.810	47.200	45.360	47.180	42.944	3,378,000
2015-11-17	45.030	46.110	44.730	45.770	41.660	3,638,700
2015-11-16	45.000	45.420	44.730	45.300	41.233	3,532,300
2015-11-13	44.370	45.080	44.200	44.850	40.823	3,283,700
2015-11-12	45.010	45.190	44.460	44.530	40.532	2,858,600
2015-11-11	45.920	45.920	45.060	45.080	41.032	2,118,900
2015-11-10	45.850	46.040	45.260	45.880	41.760	2,963,200
2015-11-09	45.780	46.040	44.960	45.800	41.688	3,707,900
2015-11-06	45.400	46.280	44.830	45.970	41.842	3,496,200
2015-11-05	46.560	46.780	44.920	45.460	41.378	5,177,500
2015-11-04	46.650	47.140	46.230	46.550	42.370	7,718,100
2015-11-03	46.470	46.900	45.400	46.630	42.443	8,007,200
2015-11-02	43.540	44.520	43.170	44.240	40.192	4,298,800

← NewerPage 46 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.