Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	34.820	34.940	34.730	34.890	31.466	2,300,500
2014-08-21	34.770	34.980	34.690	34.890	31.466	2,041,800
2014-08-20	34.520	34.850	34.450	34.790	31.376	2,720,500
2014-08-19	33.950	34.570	33.890	34.520	31.133	2,922,500
2014-08-18	33.750	34.010	33.700	33.930	30.600	3,459,500
2014-08-15	33.130	33.700	33.130	33.690	30.319	3,843,000
2014-08-14	32.930	33.100	32.870	33.070	29.761	2,562,500
2014-08-13	32.710	33.040	32.690	32.870	29.581	3,729,200
2014-08-12	32.480	32.690	32.350	32.450	29.203	2,837,900
2014-08-11	32.460	32.650	32.380	32.600	29.338	2,282,500
2014-08-08	31.800	32.340	31.800	32.320	29.086	2,191,500
2014-08-07	32.370	32.480	31.670	31.790	28.609	3,747,800
2014-08-06	32.030	32.370	32.010	32.300	29.068	3,163,800
2014-08-05	32.570	32.880	31.980	32.210	28.987	5,933,100
2014-08-04	32.720	33.350	32.580	33.240	29.914	4,676,100
2014-08-01	32.770	33.040	32.590	32.740	29.464	5,381,100
2014-07-31	32.910	33.130	32.870	32.910	29.617	3,002,700
2014-07-30	33.150	33.250	32.920	33.140	29.824	1,800,600
2014-07-29	32.800	33.220	32.700	33.030	29.725	2,994,400
2014-07-28	32.770	32.970	32.670	32.860	29.572	1,627,800
2014-07-25	32.770	32.900	32.680	32.820	29.536	1,579,600
2014-07-24	32.900	32.970	32.760	32.890	29.599	2,007,900
2014-07-23	32.850	32.940	32.780	32.840	29.554	2,078,600
2014-07-22	32.960	33.230	32.830	32.870	29.581	2,590,600
2014-07-21	32.610	32.880	32.600	32.850	29.563	2,513,300
2014-07-18	32.150	32.740	32.070	32.690	29.419	3,261,000
2014-07-17	32.430	32.510	32.150	32.210	28.987	2,154,100
2014-07-16	32.430	32.700	32.350	32.630	29.365	1,768,100
2014-07-15	32.630	32.710	32.260	32.390	29.149	2,496,200
2014-07-14	32.560	32.850	32.400	32.730	29.455	1,900,200
2014-07-11	32.440	32.560	32.300	32.370	29.131	1,422,900
2014-07-10	32.220	32.690	32.020	32.520	29.266	2,003,800
2014-07-09	32.470	32.640	32.290	32.460	29.212	1,339,900
2014-07-08	32.400	32.510	32.170	32.480	29.230	1,846,200
2014-07-07	32.880	32.890	32.560	32.560	29.302	2,087,600
2014-07-03	32.760	32.920	32.650	32.910	29.617	1,370,200
2014-07-02	32.500	32.760	32.500	32.740	29.464	1,850,700
2014-07-01	32.460	32.610	32.310	32.510	29.257	2,263,500
2014-06-30	32.450	32.730	32.120	32.270	29.041	1,847,300
2014-06-27	32.210	32.410	32.160	32.380	29.140	1,435,000
2014-06-26	32.350	32.430	32.080	32.240	29.014	2,240,100
2014-06-25	32.410	32.570	32.290	32.370	29.131	2,751,400
2014-06-24	32.670	32.700	32.350	32.370	29.131	1,772,500
2014-06-23	32.540	32.730	32.430	32.640	29.374	2,513,600
2014-06-20	32.400	32.580	32.050	32.460	29.212	7,836,200
2014-06-19	32.970	33.050	32.530	32.550	29.293	4,062,900
2014-06-18	32.720	32.890	32.460	32.890	29.599	2,482,800
2014-06-17	32.060	32.850	32.060	32.810	29.527	4,407,200
2014-06-16	32.080	32.210	31.990	32.130	28.915	2,197,200
2014-06-13	31.960	32.140	31.830	32.120	28.906	1,904,500
2014-06-12	32.080	32.130	31.820	31.990	28.789	4,298,500
2014-06-11	32.500	32.530	32.100	32.130	28.915	3,600,700
2014-06-10	31.940	32.510	31.910	32.500	29.248	4,639,800
2014-06-09	31.780	32.010	31.650	32.010	28.807	3,189,400
2014-06-06	31.620	31.800	31.610	31.740	28.564	2,524,200
2014-06-05	31.410	31.650	31.220	31.610	28.447	2,784,700
2014-06-04	31.180	31.450	31.130	31.370	28.231	3,349,900
2014-06-03	30.890	31.260	30.790	31.250	28.123	3,323,000
2014-06-02	30.800	30.960	30.650	30.920	27.826	3,561,300
2014-05-30	30.790	30.930	30.670	30.700	27.628	3,076,700

← NewerPage 52 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.