Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	45.720	45.860	45.340	45.580	41.339	2,230,400
2015-05-11	45.910	46.350	45.670	46.090	41.801	3,405,100
2015-05-08	45.990	46.090	45.570	45.900	41.629	2,548,200
2015-05-07	45.330	45.750	45.030	45.560	41.320	2,427,000
2015-05-06	45.930	45.940	45.190	45.290	41.076	4,441,400
2015-05-05	47.130	47.440	45.130	45.680	41.429	7,681,200
2015-05-04	44.750	45.560	44.710	45.400	41.175	4,782,900
2015-05-01	44.730	44.910	44.390	44.610	40.459	5,835,100
2015-04-30	45.080	45.450	44.310	44.420	40.287	4,330,200
2015-04-29	45.500	45.940	45.100	45.220	41.012	3,997,600
2015-04-28	46.720	46.820	45.640	45.730	41.475	4,492,400
2015-04-27	47.980	47.990	46.740	46.830	42.472	2,684,100
2015-04-24	46.890	47.990	46.730	47.910	43.452	3,449,500
2015-04-23	46.940	47.100	46.570	47.050	42.672	2,113,300
2015-04-22	47.450	47.520	46.930	47.030	42.654	2,075,700
2015-04-21	47.280	47.580	47.100	47.540	43.116	3,139,000
2015-04-20	46.890	47.130	46.710	47.040	42.663	2,890,200
2015-04-17	46.900	47.030	46.460	46.770	42.418	2,885,100
2015-04-16	46.800	47.170	46.640	47.140	42.753	1,585,500
2015-04-15	47.050	47.220	46.910	47.000	42.626	1,578,500
2015-04-14	46.660	46.990	46.020	46.900	42.536	2,672,500
2015-04-13	47.250	47.440	46.640	46.660	42.318	2,009,300
2015-04-10	46.600	47.290	46.300	47.170	42.781	2,278,300
2015-04-09	46.300	46.740	46.160	46.550	42.218	2,720,800
2015-04-08	46.370	46.610	46.120	46.210	41.910	2,565,400
2015-04-07	46.400	46.860	46.330	46.360	42.046	2,367,100
2015-04-06	46.150	46.670	46.010	46.330	41.943	2,385,300
2015-04-02	46.450	46.660	46.200	46.500	42.097	3,084,000
2015-04-01	46.300	46.560	45.960	46.270	41.889	4,751,300
2015-03-31	46.760	46.930	46.290	46.290	41.907	2,768,400
2015-03-30	46.470	46.960	46.420	46.920	42.478	2,206,900
2015-03-27	46.140	46.530	46.000	46.220	41.844	2,801,700
2015-03-26	46.020	46.390	45.690	46.110	41.744	3,550,800
2015-03-25	47.170	47.380	46.220	46.270	41.889	4,148,400
2015-03-24	47.240	47.610	46.760	47.020	42.568	1,938,100
2015-03-23	47.550	47.700	47.040	47.150	42.686	4,820,100
2015-03-20	47.490	47.920	47.100	47.340	42.858	4,542,700
2015-03-19	47.460	47.740	47.100	47.410	42.921	2,000,700
2015-03-18	46.980	47.760	46.670	47.510	43.012	3,056,000
2015-03-17	46.620	47.340	46.410	47.150	42.686	2,906,900
2015-03-16	46.710	47.030	46.550	46.980	42.532	2,519,800
2015-03-13	46.860	46.860	46.020	46.450	42.052	2,487,100
2015-03-12	46.310	46.870	46.140	46.840	42.405	2,276,500
2015-03-11	45.880	46.580	45.730	46.010	41.654	3,245,000
2015-03-10	46.130	46.280	45.680	45.700	41.373	2,189,500
2015-03-09	45.870	46.960	45.480	46.290	41.907	3,757,800
2015-03-06	46.300	46.530	45.670	45.780	41.446	3,486,500
2015-03-05	46.690	46.830	45.990	46.460	42.061	2,327,600
2015-03-04	46.400	46.490	45.860	46.230	41.853	3,293,000
2015-03-03	47.280	47.340	46.340	46.540	42.134	2,256,200
2015-03-02	46.090	47.610	46.090	47.310	42.831	5,261,700
2015-02-27	46.540	46.880	46.040	46.090	41.726	5,555,500
2015-02-26	45.830	46.700	45.800	46.620	42.206	4,903,000
2015-02-25	45.550	45.970	45.390	45.720	41.391	2,958,800
2015-02-24	45.650	45.790	45.280	45.400	41.102	1,869,800
2015-02-23	45.710	45.930	45.210	45.580	41.265	2,664,500
2015-02-20	45.700	45.890	45.110	45.600	41.283	3,713,000
2015-02-19	45.830	46.000	45.490	45.650	41.328	2,928,800
2015-02-18	46.110	46.430	45.820	45.850	41.509	3,276,900
2015-02-17	45.550	46.240	45.450	46.200	41.826	4,055,800

← NewerPage 49 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.