Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	32.900	33.540	32.500	33.510	29.829	1,944,000
2013-03-19	32.800	33.420	32.330	32.800	29.197	1,336,200
2013-03-18	32.750	32.940	32.640	32.840	29.233	2,372,000
2013-03-15	34.700	34.840	33.310	33.440	29.767	2,692,100
2013-03-14	34.330	35.420	34.300	34.640	30.835	1,865,200
2013-03-13	33.900	34.060	33.080	34.000	30.265	2,240,800
2013-03-12	34.120	34.240	33.600	33.820	30.105	1,557,600
2013-03-11	33.970	34.260	33.250	34.180	30.425	1,729,400
2013-03-08	34.030	34.690	33.800	34.090	30.345	1,541,100
2013-03-07	33.950	34.680	33.560	34.560	30.764	1,320,000
2013-03-06	34.340	34.380	33.850	33.850	30.132	802,000
2013-03-05	34.410	34.480	33.750	34.290	30.523	1,413,400
2013-03-04	34.800	34.890	34.240	34.350	30.577	865,400
2013-03-01	33.360	34.700	33.150	34.600	30.799	2,334,000
2013-02-28	32.560	33.550	32.560	33.450	29.776	2,991,400
2013-02-27	32.000	33.050	32.000	32.320	28.770	1,343,600
2013-02-26	32.050	32.400	31.990	32.040	28.520	1,048,700
2013-02-25	32.680	32.690	32.000	32.070	28.547	818,900
2013-02-22	32.780	32.930	32.500	32.590	29.010	954,500
2013-02-21	32.500	32.800	31.860	32.560	28.983	3,242,300
2013-02-20	33.840	33.880	32.600	32.720	29.126	1,842,900
2013-02-19	34.020	34.070	33.570	33.840	30.123	1,206,900
2013-02-15	33.310	34.090	33.000	33.980	30.247	5,415,400
2013-02-14	33.390	33.450	32.770	33.270	29.615	2,954,500
2013-02-13	33.800	33.800	33.000	33.550	29.865	1,269,700
2013-02-12	33.400	34.000	33.150	33.740	30.034	1,637,300
2013-02-11	33.060	33.500	32.880	33.260	29.606	1,487,200
2013-02-08	32.310	33.480	32.300	33.050	29.420	2,599,300
2013-02-07	31.000	32.730	31.000	32.000	28.485	3,800,800
2013-02-06	30.980	31.430	30.750	31.030	27.621	2,126,100
2013-02-05	31.250	31.980	30.850	31.040	27.630	5,013,200
2013-02-04	31.090	31.990	30.760	31.020	27.613	7,695,400
2013-02-01	31.500	31.740	30.470	31.010	27.604	66,789,100

← NewerPage 58 of 58 · 3,453 trading days

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.