Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	44.740	45.500	44.360	45.460	41.156	6,413,300
2015-02-12	47.240	47.400	45.260	45.790	41.455	6,989,600
2015-02-11	44.880	46.120	44.880	45.770	41.437	7,071,100
2015-02-10	43.130	44.010	42.810	43.910	39.753	4,111,200
2015-02-09	43.500	43.660	42.660	42.870	38.811	4,467,100
2015-02-06	43.440	44.240	43.280	43.660	39.526	5,408,000
2015-02-05	43.550	44.080	43.120	43.400	39.291	3,470,900
2015-02-04	43.860	44.040	43.220	43.460	39.345	5,102,900
2015-02-03	43.510	43.810	43.200	43.500	39.381	4,910,800
2015-02-02	43.030	43.380	42.370	43.380	39.273	2,136,700
2015-01-30	43.180	43.560	42.640	42.730	38.684	3,146,000
2015-01-29	43.050	43.680	42.560	43.320	39.218	4,927,300
2015-01-28	43.730	44.290	43.070	43.110	39.028	2,425,100
2015-01-27	43.600	43.900	43.210	43.300	39.200	3,008,300
2015-01-26	44.040	44.310	43.850	44.090	39.916	1,926,800
2015-01-23	44.520	44.800	43.970	44.120	39.943	2,885,500
2015-01-22	44.350	44.820	43.650	44.510	40.296	2,914,700
2015-01-21	43.570	44.630	43.440	44.250	40.060	1,991,900
2015-01-20	44.200	44.200	43.220	43.560	39.436	3,471,000
2015-01-16	42.800	44.290	42.770	44.220	39.958	2,761,600
2015-01-15	43.270	43.770	42.900	42.940	38.801	2,719,300
2015-01-14	42.500	43.230	42.290	43.030	38.883	2,481,300
2015-01-13	43.890	44.220	42.570	42.810	38.684	3,668,600
2015-01-12	44.340	44.340	43.290	43.420	39.235	2,168,300
2015-01-09	44.060	44.440	43.680	44.250	39.985	2,999,100
2015-01-08	44.750	44.870	44.000	44.180	39.922	3,121,300
2015-01-07	43.000	43.560	42.980	43.510	39.317	2,481,800
2015-01-06	43.150	43.360	42.300	42.630	38.521	3,977,200
2015-01-05	43.250	43.630	42.970	43.050	38.901	3,112,100
2015-01-02	43.460	43.700	43.070	43.310	39.136	1,784,200
2014-12-31	43.460	43.880	43.000	43.030	38.883	2,131,900
2014-12-30	43.980	44.100	43.090	43.350	39.172	2,251,100
2014-12-29	44.020	44.230	43.850	44.010	39.768	2,006,700
2014-12-26	43.800	44.290	43.800	44.200	39.940	1,518,000
2014-12-24	43.060	43.990	43.000	43.840	39.615	1,300,600
2014-12-23	43.600	43.730	42.760	42.970	38.829	2,612,500
2014-12-22	43.570	43.780	42.950	43.410	39.226	1,913,800
2014-12-19	43.030	43.730	42.630	43.510	39.317	5,601,600
2014-12-18	41.840	43.150	41.790	43.150	38.991	6,578,100
2014-12-17	41.080	41.430	40.830	41.130	37.166	7,627,700
2014-12-16	41.650	42.010	40.830	40.850	36.913	4,606,400
2014-12-15	42.250	42.490	41.340	41.740	37.717	5,943,600
2014-12-12	42.720	43.090	41.740	41.770	37.744	4,050,300
2014-12-11	42.970	43.500	42.760	42.880	38.747	4,942,200
2014-12-10	43.850	44.200	42.700	42.770	38.648	4,393,500
2014-12-09	43.180	44.490	42.740	43.820	39.597	5,515,000
2014-12-08	44.200	44.390	43.870	44.100	39.850	5,889,300
2014-12-05	43.970	44.460	43.830	43.980	39.741	3,314,000
2014-12-04	44.790	44.900	43.850	44.000	39.759	4,294,300
2014-12-03	44.740	45.010	44.390	44.880	40.555	2,003,600
2014-12-02	44.370	44.950	44.280	44.740	40.428	2,500,600
2014-12-01	45.200	45.240	44.260	44.370	40.094	3,153,000
2014-11-28	44.750	45.090	44.750	44.930	40.600	1,332,200
2014-11-26	44.270	44.700	43.870	44.670	40.365	2,131,400
2014-11-25	44.580	44.720	43.870	43.910	39.678	3,589,000
2014-11-24	44.090	44.930	43.830	44.580	40.283	4,179,400
2014-11-21	43.480	43.870	42.850	43.870	39.642	5,192,500
2014-11-20	42.910	43.250	42.710	43.150	38.991	5,091,100
2014-11-19	44.330	44.380	43.210	43.400	39.217	7,031,100
2014-11-18	44.880	44.940	43.030	44.190	39.931	12,180,600

← NewerPage 50 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.