Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	31.230	31.300	30.800	30.890	27.731	5,501,800
2014-03-03	30.880	31.180	30.790	30.990	27.821	3,534,700
2014-02-28	30.750	31.020	30.630	31.020	27.848	5,186,800
2014-02-27	30.400	30.740	30.350	30.720	27.579	3,778,000
2014-02-26	30.040	30.450	30.000	30.400	27.291	3,647,400
2014-02-25	29.560	30.380	29.550	30.130	27.049	4,412,600
2014-02-24	29.780	30.070	29.620	29.700	26.663	3,105,500
2014-02-21	29.990	30.030	29.530	29.610	26.582	3,235,700
2014-02-20	29.740	30.170	29.640	29.970	26.905	4,699,300
2014-02-19	30.040	30.160	29.630	29.750	26.708	6,169,900
2014-02-18	29.910	30.590	29.880	30.270	27.175	6,087,800
2014-02-14	29.620	30.000	29.550	29.880	26.824	5,571,100
2014-02-13	29.930	30.170	29.560	29.670	26.636	7,891,600
2014-02-12	29.200	30.130	29.130	30.000	26.932	14,394,200
2014-02-11	29.630	29.750	28.770	29.130	26.151	29,137,200
2014-02-10	30.780	31.530	30.780	31.140	27.956	6,339,700
2014-02-07	30.110	30.800	30.110	30.700	27.561	4,130,100
2014-02-06	30.090	30.240	30.000	30.050	26.977	3,327,100
2014-02-05	30.100	30.430	29.950	30.130	27.049	3,758,700
2014-02-04	30.560	30.750	30.140	30.230	27.139	3,657,300
2014-02-03	30.400	30.550	30.140	30.370	27.264	6,569,400
2014-01-31	30.390	30.540	30.070	30.360	27.255	5,302,200
2014-01-30	31.070	31.330	30.590	30.670	27.534	4,700,400
2014-01-29	31.270	31.450	30.720	30.780	27.632	3,152,000
2014-01-28	31.320	31.620	31.190	31.440	28.225	4,203,400
2014-01-27	31.530	31.620	31.260	31.360	28.088	6,934,000
2014-01-24	31.510	31.670	31.300	31.460	28.178	4,520,900
2014-01-23	31.460	31.830	31.400	31.740	28.429	3,263,800
2014-01-22	31.420	31.670	31.260	31.460	28.178	5,693,600
2014-01-21	31.980	32.090	31.260	31.270	28.008	5,681,900
2014-01-17	31.910	32.090	31.630	31.730	28.420	2,502,500
2014-01-16	31.850	32.080	31.710	32.000	28.662	1,960,400
2014-01-15	31.890	31.960	31.680	31.810	28.492	2,916,300
2014-01-14	31.940	31.990	31.650	31.850	28.527	2,334,500
2014-01-13	32.390	32.420	31.690	31.780	28.465	4,042,800
2014-01-10	31.900	32.560	31.860	32.540	29.145	2,999,900
2014-01-09	31.830	31.970	31.530	31.960	28.626	2,303,300
2014-01-08	31.710	32.090	31.510	31.740	28.429	3,965,900
2014-01-07	32.190	32.450	31.950	32.100	28.751	2,338,200
2014-01-06	32.300	32.730	31.850	31.980	28.644	2,763,200
2014-01-03	32.340	32.500	32.020	32.050	28.706	2,524,900
2014-01-02	32.530	32.660	32.110	32.360	28.984	2,576,100
2013-12-31	32.800	32.810	32.460	32.690	29.280	2,270,400
2013-12-30	32.740	32.840	32.540	32.670	29.262	1,803,600
2013-12-27	32.690	32.770	32.470	32.670	29.262	1,322,400
2013-12-26	32.500	32.780	32.400	32.590	29.190	1,504,700
2013-12-24	32.300	32.480	32.070	32.370	28.993	624,300
2013-12-23	32.610	32.640	32.160	32.370	28.993	2,219,800
2013-12-20	32.330	32.690	32.260	32.380	29.002	3,681,000
2013-12-19	32.140	32.370	31.660	32.310	28.939	3,447,300
2013-12-18	31.610	32.200	31.300	32.170	28.814	3,684,400
2013-12-17	31.910	31.970	31.320	31.640	28.339	2,629,700
2013-12-16	31.670	32.000	31.550	32.000	28.662	2,635,600
2013-12-13	31.310	31.890	31.230	31.580	28.285	3,286,500
2013-12-12	30.980	31.410	30.980	31.170	27.918	3,603,500
2013-12-11	31.430	31.540	30.760	31.090	27.847	4,436,300
2013-12-10	31.620	31.620	31.200	31.360	28.088	2,941,900
2013-12-09	31.560	31.940	31.390	31.750	28.438	3,073,800
2013-12-06	31.620	31.690	31.300	31.540	28.250	3,263,700
2013-12-05	31.200	31.710	31.000	31.440	28.160	6,498,000

← NewerPage 54 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.