Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	49.560	50.250	47.970	48.280	43.787	3,223,400
2015-08-05	48.950	49.120	48.520	48.610	44.087	4,118,200
2015-08-04	49.110	50.000	48.280	48.850	44.304	4,867,300
2015-08-03	49.160	49.490	47.990	48.480	43.969	3,559,500
2015-07-31	48.820	49.450	48.740	48.980	44.422	2,539,800
2015-07-30	47.960	48.720	47.960	48.550	44.032	1,576,800
2015-07-29	49.100	49.160	47.870	48.400	43.896	3,629,900
2015-07-28	49.520	49.570	48.170	48.850	44.304	4,846,300
2015-07-27	49.390	49.570	48.770	49.480	44.876	1,683,500
2015-07-24	49.900	50.300	49.330	49.490	44.885	2,081,000
2015-07-23	49.960	50.390	49.510	49.850	45.211	2,457,900
2015-07-22	49.050	50.060	49.020	50.020	45.365	2,937,300
2015-07-21	49.700	49.750	48.930	49.120	44.549	4,412,700
2015-07-20	48.100	49.030	48.020	48.980	44.422	3,364,200
2015-07-17	48.000	48.300	47.720	47.800	43.352	2,324,000
2015-07-16	47.390	48.220	47.390	48.000	43.533	3,423,500
2015-07-15	47.500	47.630	47.010	47.110	42.726	2,099,400
2015-07-14	47.040	47.560	46.280	47.460	43.044	5,636,300
2015-07-13	47.100	47.440	46.840	47.040	42.663	3,050,000
2015-07-10	47.000	47.190	46.820	46.960	42.590	2,917,500
2015-07-09	47.110	47.370	46.560	46.570	42.236	3,417,400
2015-07-08	47.350	47.430	46.460	46.480	42.155	3,452,800
2015-07-07	48.540	48.780	47.100	47.880	43.425	5,656,200
2015-07-06	48.040	48.400	47.770	48.400	43.896	3,088,100
2015-07-02	48.600	48.660	47.890	48.310	43.815	2,070,900
2015-07-01	48.750	49.040	47.830	48.430	43.923	5,532,100
2015-06-30	47.670	48.610	47.210	48.220	43.733	4,268,800
2015-06-29	48.510	48.690	47.040	47.070	42.690	5,149,400
2015-06-26	53.930	54.000	48.260	48.620	44.096	20,823,300
2015-06-25	49.840	55.380	49.570	55.380	50.227	3,228,100
2015-06-24	50.250	50.300	49.710	49.710	45.084	2,561,900
2015-06-23	50.410	50.850	50.240	50.470	45.774	2,104,100
2015-06-22	50.600	50.700	50.070	50.220	45.547	2,040,400
2015-06-19	50.360	50.620	50.200	50.240	45.565	2,906,800
2015-06-18	50.290	50.600	50.160	50.500	45.801	3,696,100
2015-06-17	49.750	50.370	49.710	50.170	45.501	2,804,400
2015-06-16	49.300	49.730	48.900	49.710	45.084	1,817,900
2015-06-15	48.840	49.350	48.710	49.270	44.685	3,015,000
2015-06-12	49.630	49.860	49.010	49.080	44.513	2,033,300
2015-06-11	49.800	50.040	49.600	49.870	45.229	2,055,700
2015-06-10	49.410	49.900	49.000	49.690	45.066	2,012,100
2015-06-09	48.670	49.370	48.520	49.240	44.658	2,675,500
2015-06-08	48.750	49.220	48.740	48.800	44.259	1,906,400
2015-06-05	48.700	49.170	48.410	49.010	44.449	2,412,000
2015-06-04	49.050	49.590	48.850	48.900	44.350	2,080,700
2015-06-03	49.880	49.900	49.340	49.550	44.939	1,976,000
2015-06-02	49.720	49.970	48.900	49.580	44.966	2,680,500
2015-06-01	49.920	50.370	49.370	49.780	45.148	4,496,100
2015-05-29	49.440	49.960	49.130	49.770	45.139	5,617,100
2015-05-28	49.290	49.550	48.400	49.110	44.540	4,934,000
2015-05-27	47.980	49.480	47.670	49.450	44.848	5,447,800
2015-05-26	47.520	48.050	47.510	47.950	43.488	3,999,500
2015-05-22	47.710	47.840	47.500	47.630	43.198	1,832,300
2015-05-21	47.330	47.890	47.050	47.800	43.352	3,599,300
2015-05-20	47.470	47.810	46.990	47.280	42.880	2,206,600
2015-05-19	46.880	47.690	46.740	47.450	43.035	3,845,700
2015-05-18	46.450	46.770	46.320	46.730	42.382	2,890,600
2015-05-15	46.520	46.910	46.430	46.490	42.164	2,831,500
2015-05-14	45.870	46.320	45.480	46.280	41.973	1,959,600
2015-05-13	45.620	46.000	45.420	45.620	41.375	2,159,800

← NewerPage 48 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.