Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	31.070	31.340	30.960	31.210	27.954	3,196,400
2013-12-03	31.130	31.240	30.890	31.090	27.847	5,514,800
2013-12-02	31.310	31.600	31.090	31.150	27.900	4,065,200
2013-11-29	31.290	31.450	31.080	31.150	27.900	1,058,600
2013-11-27	31.450	31.550	31.100	31.280	28.017	1,783,200
2013-11-26	31.460	31.920	31.390	31.420	28.142	4,398,400
2013-11-25	31.410	31.420	31.060	31.290	28.026	4,719,800
2013-11-22	31.640	31.730	31.250	31.360	28.088	3,850,500
2013-11-21	31.490	31.720	31.320	31.580	28.285	4,425,000
2013-11-20	31.420	31.820	31.210	31.370	28.097	2,374,400
2013-11-19	31.660	31.950	31.200	31.420	28.142	2,571,200
2013-11-18	31.840	31.960	31.460	31.620	28.321	2,927,500
2013-11-15	31.690	31.870	31.410	31.810	28.492	3,601,700
2013-11-14	31.930	32.180	31.480	31.680	28.375	2,945,000
2013-11-13	31.650	31.810	31.280	31.720	28.411	4,179,800
2013-11-12	31.750	31.980	31.450	31.840	28.518	3,204,200
2013-11-11	31.700	32.000	31.620	31.770	28.456	3,078,700
2013-11-08	31.170	31.630	30.960	31.590	28.294	4,664,000
2013-11-07	31.380	31.530	30.860	31.040	27.802	5,204,600
2013-11-06	32.080	32.180	30.890	31.270	28.008	6,722,800
2013-11-05	31.900	31.970	31.260	31.690	28.384	6,642,200
2013-11-04	31.840	31.990	31.520	31.930	28.599	3,838,900
2013-11-01	31.770	31.930	31.380	31.840	28.518	5,890,500
2013-10-31	32.000	32.280	31.660	31.660	28.357	4,241,700
2013-10-30	32.170	32.610	31.950	32.060	28.715	4,398,600
2013-10-29	31.990	32.300	31.920	32.030	28.630	2,912,000
2013-10-28	32.530	32.530	31.940	31.980	28.586	3,636,400
2013-10-25	32.800	32.800	32.350	32.470	29.024	1,480,800
2013-10-24	32.750	32.890	32.500	32.740	29.265	2,351,500
2013-10-23	32.480	32.900	32.480	32.600	29.140	2,817,700
2013-10-22	32.920	33.000	32.260	32.510	29.059	3,084,600
2013-10-21	33.160	33.340	32.620	32.770	29.292	2,677,800
2013-10-18	33.160	33.300	32.850	33.220	29.694	3,979,400
2013-10-17	32.830	33.190	32.770	33.030	29.524	2,891,500
2013-10-16	32.260	32.970	32.260	32.890	29.399	3,625,900
2013-10-15	32.220	32.420	32.000	32.070	28.666	2,326,600
2013-10-14	32.030	32.460	31.860	32.290	28.863	2,527,800
2013-10-11	32.440	32.770	32.030	32.400	28.961	6,164,800
2013-10-10	31.780	32.360	31.470	32.360	28.925	4,397,600
2013-10-09	31.730	31.730	31.080	31.430	28.094	3,379,900
2013-10-08	31.860	32.090	31.460	31.530	28.183	4,152,500
2013-10-07	31.700	32.380	31.590	31.930	28.541	4,420,200
2013-10-04	32.290	32.560	31.640	32.050	28.648	5,795,500
2013-10-03	31.790	31.820	31.340	31.480	28.139	2,520,500
2013-10-02	31.670	32.130	31.430	32.000	28.604	3,071,500
2013-10-01	31.120	32.040	31.010	31.780	28.407	3,263,200
2013-09-30	31.100	31.320	30.930	31.120	27.817	2,890,400
2013-09-27	31.560	31.600	31.050	31.150	27.844	2,391,000
2013-09-26	31.220	31.640	31.200	31.580	28.228	2,289,100
2013-09-25	31.480	31.590	31.030	31.060	27.763	3,165,800
2013-09-24	31.620	31.660	31.210	31.480	28.139	2,212,100
2013-09-23	32.190	32.190	31.350	31.580	28.228	3,322,100
2013-09-20	32.680	32.750	31.870	32.190	28.773	11,372,300
2013-09-19	32.800	32.900	32.160	32.510	29.059	4,128,700
2013-09-18	32.280	32.730	31.960	32.720	29.247	3,913,200
2013-09-17	32.010	32.520	31.980	32.380	28.943	4,616,300
2013-09-16	31.440	32.180	31.390	31.850	28.469	7,069,200
2013-09-13	31.070	31.300	30.910	31.050	27.754	3,087,300
2013-09-12	31.360	31.390	30.820	31.080	27.781	2,881,300
2013-09-11	31.360	31.460	30.890	31.330	28.005	6,367,900

← NewerPage 55 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.