See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← ZTS stock page

Zoetis Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-07119.56120.27117.26120.24118.395,808,800
2025-11-06120.60121.50119.06119.56117.727,260,900
2025-11-05124.20124.46119.07120.49118.638,355,300
2025-11-04124.83128.11122.00124.46122.5411,921,500
2025-11-03143.37144.83142.14144.35142.123,994,500
2025-10-31142.57144.68142.31144.09141.873,338,200
2025-10-30142.44145.04142.44144.10141.382,476,000
2025-10-29145.25146.11143.72143.94141.233,186,200
2025-10-28146.82147.46145.32145.41142.672,934,300
2025-10-27146.53147.93145.41147.53144.752,317,400
2025-10-24147.12147.49145.91145.94143.191,375,100
2025-10-23146.00147.51145.18146.39143.631,566,300
← NewerPage 5 of 5 · 252 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-200.5300 USD
2026-04-200.5300 USD
2026-01-200.5300 USD
2025-10-310.5000 USD
2025-07-180.5000 USD
2025-04-210.5000 USD
2025-01-210.5000 USD
2024-10-310.4320 USD
2024-07-180.4320 USD
2024-04-180.4320 USD
2024-01-180.4320 USD
2023-10-310.3750 USD
2023-07-200.3750 USD
2023-04-200.3750 USD
2023-01-190.3750 USD
2022-10-310.3250 USD
2022-07-200.3250 USD
2022-04-200.3250 USD
2022-01-190.3250 USD
2021-10-280.2500 USD
2021-07-200.2500 USD
2021-04-200.2500 USD
2021-01-190.2500 USD
2020-10-200.2000 USD
2020-07-160.2000 USD
2020-04-160.2000 USD
2020-01-160.2000 USD
2019-10-210.1640 USD
2019-07-180.1640 USD
2019-04-170.1640 USD
2019-01-170.1640 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.