Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	30.600	30.770	30.500	30.720	27.646	2,610,800
2014-05-28	30.730	30.730	30.430	30.480	27.430	5,791,000
2014-05-27	30.740	30.770	30.540	30.700	27.628	2,395,700
2014-05-23	30.340	30.580	30.300	30.530	27.475	4,085,500
2014-05-22	30.350	30.550	30.260	30.330	27.295	4,522,700
2014-05-21	30.380	30.500	30.240	30.420	27.376	2,421,900
2014-05-20	30.510	30.590	30.270	30.280	27.250	2,538,700
2014-05-19	30.600	30.630	30.280	30.460	27.412	3,671,100
2014-05-16	30.430	30.610	30.320	30.600	27.538	3,058,700
2014-05-15	30.530	30.640	30.350	30.460	27.412	3,104,500
2014-05-14	30.640	30.810	30.480	30.640	27.574	2,253,600
2014-05-13	30.800	30.860	30.600	30.730	27.655	1,932,200
2014-05-12	30.580	30.860	30.550	30.810	27.727	1,971,000
2014-05-09	30.470	30.570	30.050	30.540	27.484	3,339,700
2014-05-08	30.550	30.810	30.410	30.480	27.430	2,687,200
2014-05-07	30.100	30.740	30.000	30.650	27.583	6,810,600
2014-05-06	29.850	31.390	29.560	30.890	27.799	6,532,400
2014-05-05	30.420	30.630	30.110	30.530	27.475	4,425,200
2014-05-02	30.320	30.750	30.300	30.640	27.574	3,042,100
2014-05-01	30.310	30.530	30.180	30.310	27.277	3,207,000
2014-04-30	30.360	30.460	29.960	30.260	27.232	4,116,100
2014-04-29	30.430	30.530	30.200	30.530	27.475	2,531,700
2014-04-28	30.520	30.670	30.040	30.400	27.358	3,704,400
2014-04-25	29.810	30.290	29.620	30.160	27.142	4,857,700
2014-04-24	29.300	30.020	29.250	29.890	26.899	4,412,100
2014-04-23	29.750	29.890	29.300	29.390	26.385	3,803,300
2014-04-22	29.520	30.020	29.190	29.890	26.833	8,353,800
2014-04-21	28.700	29.060	28.530	29.030	26.061	4,437,500
2014-04-17	28.510	28.710	28.460	28.600	25.675	3,425,800
2014-04-16	28.550	28.700	28.400	28.530	25.612	4,220,000
2014-04-15	28.570	28.570	28.140	28.550	25.630	3,231,600
2014-04-14	28.480	28.780	28.260	28.480	25.568	2,559,900
2014-04-11	28.760	28.870	28.280	28.400	25.496	3,185,500
2014-04-10	28.990	29.220	28.800	28.860	25.909	5,372,600
2014-04-09	29.220	29.220	28.770	29.060	26.088	3,631,300
2014-04-08	28.900	29.220	28.680	29.150	26.169	4,744,600
2014-04-07	29.250	29.320	28.850	29.000	26.034	4,073,700
2014-04-04	29.640	30.010	29.210	29.320	26.322	4,963,400
2014-04-03	29.710	29.710	29.390	29.620	26.591	2,896,500
2014-04-02	29.280	29.700	29.140	29.620	26.591	2,341,200
2014-04-01	28.970	29.390	28.970	29.350	26.349	3,658,000
2014-03-31	29.070	29.140	28.660	28.940	25.981	8,689,200
2014-03-28	29.460	29.510	28.910	29.010	26.043	6,398,900
2014-03-27	29.210	29.400	29.080	29.300	26.304	2,984,200
2014-03-26	29.410	29.450	29.160	29.210	26.223	3,914,800
2014-03-25	29.270	29.380	29.110	29.260	26.268	3,182,000
2014-03-24	29.320	29.380	28.970	29.140	26.160	4,632,800
2014-03-21	30.370	30.430	29.190	29.260	26.268	9,668,600
2014-03-20	29.810	30.110	29.670	30.090	27.013	3,672,400
2014-03-19	29.310	30.110	29.270	29.910	26.851	5,692,400
2014-03-18	29.420	29.480	29.250	29.280	26.286	5,453,400
2014-03-17	29.480	29.610	29.320	29.380	26.376	3,837,100
2014-03-14	29.250	29.820	29.230	29.420	26.411	4,021,900
2014-03-13	29.720	29.780	29.060	29.250	26.259	4,090,900
2014-03-12	30.070	30.240	29.650	29.700	26.663	4,363,300
2014-03-11	30.470	30.630	30.080	30.280	27.184	2,641,400
2014-03-10	30.620	30.640	30.200	30.350	27.246	3,902,900
2014-03-07	30.880	30.990	30.470	30.580	27.453	4,421,500
2014-03-06	30.820	31.050	30.670	30.780	27.632	3,617,500
2014-03-05	31.000	31.140	30.590	30.720	27.579	4,399,200

← NewerPage 53 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.