Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	31.330	31.820	30.860	30.950	27.665	5,024,400
2013-09-09	30.640	31.000	30.360	30.590	27.343	2,723,800
2013-09-06	30.450	30.950	29.970	30.610	27.361	5,245,900
2013-09-05	29.720	30.490	29.660	30.330	27.111	5,688,100
2013-09-04	29.450	29.710	29.350	29.690	26.539	3,187,200
2013-09-03	29.460	29.770	29.190	29.430	26.306	2,052,100
2013-08-30	29.450	29.500	29.040	29.150	26.056	2,296,300
2013-08-29	29.430	29.610	29.220	29.470	26.342	1,590,600
2013-08-28	29.070	29.830	28.810	29.570	26.431	7,067,300
2013-08-27	29.530	29.670	29.000	29.200	26.101	8,103,500
2013-08-26	30.160	30.160	29.650	29.800	26.637	7,179,000
2013-08-23	29.880	30.230	29.640	30.200	26.995	2,531,600
2013-08-22	29.830	30.010	29.570	29.870	26.700	3,030,800
2013-08-21	30.070	30.190	29.600	29.850	26.682	3,531,400
2013-08-20	29.860	30.410	29.710	30.230	27.021	3,804,100
2013-08-19	29.910	30.300	29.840	29.870	26.700	2,480,600
2013-08-16	29.940	30.200	29.750	30.000	26.816	3,678,800
2013-08-15	29.940	30.160	29.790	30.020	26.834	5,818,900
2013-08-14	30.500	30.630	30.080	30.140	26.941	3,858,200
2013-08-13	30.500	30.750	30.200	30.450	27.218	3,116,200
2013-08-12	30.680	30.990	30.040	30.330	27.111	5,793,700
2013-08-09	31.140	31.240	30.780	30.910	27.629	2,784,100
2013-08-08	31.400	31.830	31.180	31.240	27.924	7,161,900
2013-08-07	31.100	31.400	30.650	31.240	27.924	5,920,100
2013-08-06	31.680	32.500	31.090	31.130	27.826	12,471,200
2013-08-05	30.470	31.390	30.470	31.250	27.933	7,283,300
2013-08-02	30.120	30.960	29.910	30.940	27.656	5,187,500
2013-08-01	29.970	30.210	29.460	30.160	26.959	8,105,500
2013-07-31	30.000	30.190	29.800	29.810	26.646	5,375,100
2013-07-30	30.150	30.320	29.890	30.040	26.852	4,630,100
2013-07-29	30.270	30.540	29.980	30.090	26.838	4,123,600
2013-07-26	30.400	30.530	30.000	30.430	27.141	5,051,600
2013-07-25	29.880	30.550	29.710	30.520	27.222	5,472,900
2013-07-24	30.130	30.550	29.660	29.900	26.669	4,890,100
2013-07-23	30.410	30.440	29.760	30.060	26.811	5,091,800
2013-07-22	30.360	30.590	30.160	30.270	26.999	4,255,800
2013-07-19	30.790	30.800	30.120	30.240	26.972	8,946,200
2013-07-18	31.110	31.200	30.770	30.820	27.489	4,053,700
2013-07-17	31.230	31.230	30.850	30.990	27.641	3,545,800
2013-07-16	31.560	31.650	31.100	31.160	27.793	4,301,200
2013-07-15	31.310	31.650	31.100	31.580	28.167	4,201,900
2013-07-12	31.020	31.380	31.010	31.350	27.962	5,429,400
2013-07-11	31.430	31.450	30.840	30.920	27.578	4,486,900
2013-07-10	31.080	31.240	30.470	31.040	27.685	6,506,200
2013-07-09	31.120	31.400	30.940	30.980	27.632	8,704,800
2013-07-08	30.450	30.970	30.220	30.940	27.596	15,675,100
2013-07-05	29.810	30.180	29.780	30.170	26.910	10,819,200
2013-07-03	29.670	29.740	28.970	29.280	26.116	12,930,000
2013-07-02	30.220	30.830	29.620	29.700	26.490	11,157,300
2013-07-01	31.020	31.060	30.130	30.610	27.302	17,601,000
2013-06-28	30.900	31.390	30.540	30.890	27.552	19,415,100
2013-06-27	31.460	31.510	30.790	30.870	27.534	16,734,600
2013-06-26	31.800	31.900	30.920	30.970	27.623	23,779,700
2013-06-25	30.800	31.620	30.500	31.490	28.087	13,511,100
2013-06-24	30.150	30.500	29.400	30.380	27.097	40,766,000
2013-06-21	30.550	31.090	30.340	30.600	27.293	33,694,200
2013-06-20	30.890	31.040	30.050	30.190	26.927	14,938,500
2013-06-19	31.060	31.240	30.820	31.000	27.650	23,483,400
2013-06-18	31.330	31.390	30.950	31.180	27.810	24,286,200
2013-06-17	31.400	31.760	30.710	30.960	27.614	26,785,600

← NewerPage 56 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.