Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	31.000	31.260	30.610	30.800	27.471	10,665,000
2013-06-13	31.470	31.550	30.870	31.170	27.801	5,849,800
2013-06-12	31.950	32.030	31.400	31.530	28.123	7,648,500
2013-06-11	31.700	32.020	31.400	31.700	28.274	6,367,500
2013-06-10	31.830	32.110	31.470	32.010	28.551	4,992,100
2013-06-07	32.260	32.340	31.210	31.500	28.096	5,134,200
2013-06-06	32.170	32.310	31.540	32.080	28.613	2,918,200
2013-06-05	32.420	32.420	31.750	32.170	28.693	3,522,300
2013-06-04	32.830	32.990	31.840	32.400	28.898	4,513,400
2013-06-03	32.010	32.840	31.310	32.750	29.211	3,398,000
2013-05-31	32.300	32.340	31.800	32.000	28.542	6,512,400
2013-05-30	32.770	33.100	32.100	32.240	28.756	3,934,100
2013-05-29	34.250	34.250	32.880	32.950	29.389	3,095,700
2013-05-28	33.800	34.280	33.590	34.260	30.557	4,960,300
2013-05-24	33.200	33.620	32.530	33.460	29.844	5,911,600
2013-05-23	33.250	33.800	32.710	32.840	29.291	9,008,500
2013-05-22	32.550	33.990	31.750	33.550	29.924	26,006,000
2013-05-21	33.570	33.740	32.990	33.040	29.469	1,692,400
2013-05-20	33.900	34.000	33.600	33.710	30.067	735,700
2013-05-17	33.350	33.900	33.190	33.900	30.236	962,200
2013-05-16	33.480	33.800	33.160	33.390	29.782	1,278,700
2013-05-15	32.940	33.060	32.560	32.790	29.246	563,200
2013-05-14	33.130	33.750	32.850	33.080	29.505	872,300
2013-05-13	33.060	33.490	32.750	33.040	29.469	438,700
2013-05-10	33.540	33.610	32.970	33.180	29.594	534,100
2013-05-09	33.310	33.670	33.280	33.550	29.924	977,200
2013-05-08	33.000	33.440	32.720	33.260	29.666	1,034,100
2013-05-07	33.080	33.080	32.290	32.880	29.327	700,700
2013-05-06	33.350	33.490	32.750	32.940	29.380	503,700
2013-05-03	33.620	33.640	33.000	33.210	29.621	998,400
2013-05-02	33.380	33.870	33.110	33.280	29.683	696,300
2013-05-01	32.970	33.510	32.660	33.390	29.782	1,393,100
2013-04-30	33.680	34.740	32.930	33.020	29.451	3,390,300
2013-04-29	32.950	32.950	32.170	32.660	29.130	1,711,600
2013-04-26	31.610	32.680	31.610	32.640	29.055	1,421,800
2013-04-25	30.930	31.990	30.750	31.550	28.084	1,520,600
2013-04-24	31.630	31.690	30.420	30.620	27.256	4,149,300
2013-04-23	32.780	32.960	31.500	31.700	28.218	2,731,700
2013-04-22	32.900	32.900	32.220	32.660	29.072	922,100
2013-04-19	32.710	32.790	31.810	32.710	29.117	2,159,300
2013-04-18	33.100	33.100	32.380	32.470	28.903	799,900
2013-04-17	32.980	33.230	32.170	32.890	29.277	3,140,500
2013-04-16	32.360	33.370	32.290	33.210	29.562	2,271,200
2013-04-15	33.070	33.230	32.170	32.240	28.699	839,500
2013-04-12	32.970	33.350	32.600	33.230	29.580	723,500
2013-04-11	33.220	33.240	32.870	33.160	29.517	1,826,600
2013-04-10	33.760	33.760	32.980	33.150	29.509	969,500
2013-04-09	33.050	33.590	32.560	33.440	29.767	2,004,400
2013-04-08	31.950	32.980	31.770	32.920	29.304	1,965,200
2013-04-05	31.730	32.070	30.570	31.960	28.449	3,963,500
2013-04-04	32.410	32.500	31.710	31.840	28.342	1,946,400
2013-04-03	32.670	32.980	32.360	32.530	28.957	1,409,700
2013-04-02	32.660	33.130	32.460	32.550	28.974	712,200
2013-04-01	33.420	33.590	32.430	32.590	29.010	1,466,300
2013-03-28	32.850	33.500	32.630	33.400	29.731	7,434,900
2013-03-27	32.380	32.890	32.060	32.740	29.144	1,896,800
2013-03-26	32.730	32.790	32.000	32.510	28.939	1,396,500
2013-03-25	33.480	33.480	32.250	32.460	28.894	1,324,600
2013-03-22	33.550	33.750	32.740	33.120	29.482	763,300
2013-03-21	33.900	34.000	33.290	33.470	29.793	514,500

← NewerPage 57 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.