Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	43.380	43.690	42.890	43.010	39.075	3,774,400
2015-10-29	43.310	43.910	43.240	43.550	39.565	3,019,000
2015-10-28	42.690	43.790	42.310	43.340	39.375	3,219,100
2015-10-27	42.510	43.360	42.290	42.740	38.829	4,570,300
2015-10-26	42.440	42.960	41.990	42.350	38.475	2,929,300
2015-10-23	41.160	43.180	41.050	42.540	38.648	7,391,500
2015-10-22	41.690	41.900	39.980	40.800	37.067	8,908,000
2015-10-21	43.380	43.560	39.530	41.660	37.848	9,647,400
2015-10-20	43.660	43.780	42.830	43.090	39.147	2,890,400
2015-10-19	43.810	44.010	43.230	43.780	39.774	1,924,800
2015-10-16	43.210	44.140	43.190	43.930	39.911	4,120,400
2015-10-15	41.690	43.120	41.580	43.000	39.066	2,481,500
2015-10-14	42.340	42.960	42.130	42.380	38.502	2,940,800
2015-10-13	42.540	43.120	42.190	42.320	38.448	3,285,500
2015-10-12	42.880	43.070	42.430	42.710	38.802	2,848,100
2015-10-09	43.110	43.310	42.770	42.800	38.884	2,863,000
2015-10-08	42.560	43.400	41.980	43.220	39.266	4,434,600
2015-10-07	41.590	42.710	41.230	42.670	38.766	4,157,200
2015-10-06	42.780	43.100	41.190	41.390	37.603	4,622,200
2015-10-05	43.150	43.390	42.350	42.850	38.929	5,467,700
2015-10-02	40.630	43.040	40.490	43.020	39.084	4,036,800
2015-10-01	41.070	41.340	40.370	41.290	37.512	4,131,800
2015-09-30	40.630	41.220	40.350	41.180	37.412	4,954,100
2015-09-29	40.300	40.770	38.980	39.650	36.022	7,328,400
2015-09-28	42.270	42.300	39.380	39.960	36.304	8,954,900
2015-09-25	44.110	44.140	41.880	42.510	38.620	3,498,000
2015-09-24	44.130	44.200	43.010	43.590	39.602	3,202,000
2015-09-23	44.200	44.660	43.990	44.320	40.265	1,802,500
2015-09-22	44.010	44.520	43.740	44.230	40.183	2,368,400
2015-09-21	45.280	45.570	44.110	44.500	40.428	2,502,700
2015-09-18	45.310	45.700	44.900	45.120	40.992	8,078,600
2015-09-17	44.750	46.630	44.750	46.010	41.800	5,470,500
2015-09-16	44.790	44.850	43.700	44.510	40.437	4,242,600
2015-09-15	44.700	45.130	44.480	45.060	40.937	1,999,900
2015-09-14	44.870	45.000	44.190	44.470	40.401	2,182,200
2015-09-11	44.600	45.130	44.120	45.000	40.883	2,476,200
2015-09-10	43.930	44.930	43.800	44.340	40.283	2,871,200
2015-09-09	45.180	45.260	43.850	43.950	39.929	2,964,700
2015-09-08	44.720	44.940	43.820	44.890	40.783	4,134,900
2015-09-04	43.970	44.730	43.530	44.010	39.983	4,195,500
2015-09-03	45.320	45.620	44.320	44.530	40.456	2,932,500
2015-09-02	44.520	45.160	43.900	45.120	40.992	2,699,700
2015-09-01	43.950	44.890	43.780	43.980	39.956	4,346,100
2015-08-31	45.740	45.910	44.770	44.870	40.765	2,580,000
2015-08-28	46.010	46.130	45.060	45.780	41.591	2,711,400
2015-08-27	44.710	46.150	44.110	45.860	41.664	4,602,100
2015-08-26	43.550	44.330	41.990	44.250	40.201	5,873,300
2015-08-25	44.590	44.840	42.560	42.560	38.666	3,814,300
2015-08-24	42.510	44.970	37.730	43.530	39.547	5,725,500
2015-08-21	45.850	46.320	45.010	45.020	40.901	3,775,200
2015-08-20	47.360	47.680	46.280	46.380	42.136	2,515,600
2015-08-19	47.450	48.180	47.220	47.910	43.526	2,153,500
2015-08-18	48.590	48.780	47.690	47.730	43.363	2,847,800
2015-08-17	47.300	48.710	47.260	48.690	44.235	1,849,600
2015-08-14	47.650	47.650	46.940	47.470	43.127	2,594,500
2015-08-13	47.820	48.380	47.600	47.660	43.299	2,574,800
2015-08-12	47.900	48.080	46.880	47.860	43.481	3,520,300
2015-08-11	48.070	48.540	47.840	48.210	43.799	1,946,700
2015-08-10	48.500	49.090	48.280	48.390	43.887	3,064,500
2015-08-07	48.120	48.470	47.440	48.310	43.815	3,466,000

← NewerPage 47 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.