Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	43.860	44.430	42.980	44.230	39.967	9,537,400
2014-11-14	43.190	43.450	42.860	43.140	38.982	2,689,500
2014-11-13	42.660	43.290	42.610	43.240	39.073	6,151,300
2014-11-12	43.900	43.960	42.570	42.640	38.530	21,414,900
2014-11-11	40.160	44.130	39.920	43.720	39.506	20,228,500
2014-11-10	40.300	40.340	40.030	40.160	36.289	7,530,100
2014-11-07	39.650	40.300	39.620	40.230	36.353	6,819,000
2014-11-06	39.350	39.720	39.270	39.710	35.883	4,457,100
2014-11-05	39.290	39.410	38.760	39.270	35.485	11,878,900
2014-11-04	38.010	39.120	38.010	39.120	35.350	9,723,700
2014-11-03	37.080	37.820	37.020	37.720	34.085	4,071,300
2014-10-31	37.740	37.910	37.050	37.160	33.514	2,589,500
2014-10-30	36.630	37.400	36.550	37.320	33.658	2,137,900
2014-10-29	36.880	36.940	36.310	36.620	33.027	2,269,900
2014-10-28	36.660	37.020	36.510	37.010	33.378	1,533,400
2014-10-27	36.600	36.780	36.490	36.570	32.981	2,511,400
2014-10-24	36.200	36.600	36.100	36.580	32.990	1,419,000
2014-10-23	35.800	36.450	35.470	36.110	32.567	2,925,800
2014-10-22	36.060	36.340	35.880	35.890	32.368	2,263,500
2014-10-21	35.570	36.180	35.540	36.090	32.549	4,772,800
2014-10-20	35.370	35.690	35.310	35.410	31.935	2,543,800
2014-10-17	35.400	35.600	34.950	35.370	31.899	3,438,500
2014-10-16	34.740	35.520	34.180	35.070	31.629	4,181,300
2014-10-15	35.360	35.390	34.160	35.260	31.800	7,155,800
2014-10-14	35.830	36.160	35.460	35.870	32.350	3,078,700
2014-10-13	36.670	36.670	35.530	35.570	32.080	6,676,400
2014-10-10	37.020	37.300	36.640	36.680	33.081	3,689,300
2014-10-09	37.490	37.630	36.900	37.020	33.387	4,336,700
2014-10-08	36.800	37.570	36.630	37.550	33.865	3,565,700
2014-10-07	37.400	37.560	36.620	36.710	33.108	8,116,900
2014-10-06	37.810	37.970	37.600	37.660	33.964	2,693,400
2014-10-03	36.870	37.730	36.870	37.670	33.973	5,948,500
2014-10-02	36.580	36.970	36.460	36.910	33.288	3,670,200
2014-10-01	36.870	37.010	36.230	36.450	32.873	5,508,300
2014-09-30	37.050	37.110	36.770	36.950	33.324	3,412,900
2014-09-29	36.300	36.810	36.170	36.790	33.180	2,075,600
2014-09-26	36.360	36.750	36.190	36.630	33.036	2,124,800
2014-09-25	36.570	36.590	36.120	36.300	32.738	2,062,000
2014-09-24	35.990	36.630	35.950	36.580	32.990	4,714,100
2014-09-23	36.310	36.490	35.850	35.880	32.359	4,421,800
2014-09-22	37.220	37.300	36.500	36.620	33.027	4,951,100
2014-09-19	36.840	37.310	36.840	37.200	33.550	6,105,100
2014-09-18	36.740	37.080	36.630	36.700	33.099	2,336,300
2014-09-17	36.540	36.680	36.340	36.650	33.054	2,525,600
2014-09-16	36.280	36.550	36.200	36.490	32.909	2,253,000
2014-09-15	36.250	36.320	36.130	36.270	32.711	2,164,600
2014-09-12	36.210	36.240	36.090	36.180	32.630	1,920,000
2014-09-11	36.150	36.290	36.090	36.270	32.711	1,768,900
2014-09-10	36.310	36.340	35.880	36.240	32.684	2,287,400
2014-09-09	36.250	36.300	36.010	36.180	32.630	2,832,500
2014-09-08	36.000	36.310	35.950	36.280	32.720	1,913,500
2014-09-05	35.610	36.050	35.450	36.040	32.503	1,602,900
2014-09-04	35.770	35.890	35.390	35.510	32.025	2,383,100
2014-09-03	36.630	36.650	35.530	35.760	32.251	4,220,600
2014-09-02	35.440	35.590	35.320	35.480	31.998	1,654,000
2014-08-29	35.330	35.440	35.010	35.440	31.962	1,190,900
2014-08-28	35.170	35.380	35.070	35.330	31.863	3,760,400
2014-08-27	35.180	35.480	35.070	35.340	31.872	2,746,100
2014-08-26	34.980	35.210	34.840	35.130	31.683	2,956,600
2014-08-25	35.000	35.030	34.810	34.900	31.475	2,417,200

← NewerPage 51 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.