Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 54.900 | 54.900 | 54.900 | 54.900 | 53.564 | 0 |
| 2024-05-28 | 54.900 | 54.950 | 54.750 | 54.900 | 53.564 | 2,069 |
| 2024-05-27 | 54.850 | 55.510 | 54.530 | 54.530 | 53.203 | 18 |
| 2024-05-24 | 54.210 | 55.300 | 54.210 | 54.850 | 53.515 | 329 |
| 2024-05-23 | 55.710 | 55.770 | 54.210 | 54.210 | 52.891 | 56 |
| 2024-05-22 | 55.600 | 55.620 | 55.380 | 55.380 | 54.032 | 2,517 |
| 2024-05-21 | 55.500 | 55.500 | 55.500 | 55.500 | 54.149 | 7 |
| 2024-05-20 | 55.390 | 56.000 | 55.000 | 56.000 | 54.637 | 3,251 |
| 2024-05-17 | 55.380 | 55.390 | 55.380 | 55.390 | 54.042 | 12 |
| 2024-05-16 | 55.680 | 55.680 | 55.680 | 55.680 | 54.325 | 35 |
| 2024-05-15 | 55.690 | 56.000 | 55.550 | 55.550 | 54.198 | 20 |
| 2024-05-14 | 54.450 | 54.450 | 54.100 | 54.100 | 52.783 | 13 |
| 2024-05-13 | 54.410 | 54.900 | 54.400 | 54.400 | 53.076 | 247 |
| 2024-05-10 | 54.200 | 54.400 | 54.200 | 54.400 | 53.076 | 130 |
| 2024-05-09 | 52.190 | 53.900 | 52.190 | 53.900 | 52.588 | 37 |
| 2024-05-08 | 52.190 | 52.190 | 52.190 | 52.190 | 50.920 | 101 |
| 2024-05-07 | 53.890 | 54.400 | 53.890 | 54.000 | 52.686 | 2,645 |
| 2024-05-06 | 52.850 | 52.850 | 52.360 | 52.400 | 51.125 | 387 |
| 2024-05-03 | 53.450 | 53.450 | 52.750 | 52.750 | 51.466 | 9,121 |
| 2024-05-02 | 51.800 | 54.200 | 51.800 | 53.410 | 52.110 | 3,723 |
| 2024-04-30 | 51.400 | 51.800 | 51.400 | 51.800 | 50.539 | 2,105 |
| 2024-04-29 | 50.250 | 52.840 | 50.250 | 51.400 | 50.149 | 5,758 |
| 2024-04-26 | 50.110 | 50.250 | 50.110 | 50.250 | 49.027 | 45 |
| 2024-04-25 | 48.490 | 49.490 | 48.490 | 49.450 | 48.246 | 2,270 |
| 2024-04-24 | 48.750 | 48.750 | 48.490 | 48.490 | 47.310 | 11 |
| 2024-04-23 | 48.000 | 48.000 | 48.000 | 48.000 | 46.832 | 1 |
| 2024-04-22 | 48.800 | 48.800 | 47.100 | 47.280 | 46.129 | 2,495 |
| 2024-04-19 | 52.190 | 52.190 | 47.500 | 47.550 | 46.393 | 7,387 |
| 2024-04-18 | 50.600 | 50.600 | 49.900 | 50.210 | 48.988 | 20,028 |
| 2024-04-17 | 50.220 | 50.220 | 49.420 | 49.420 | 48.217 | 112 |
| 2024-04-16 | 49.350 | 50.540 | 49.350 | 50.220 | 48.904 | 79 |
| 2024-04-15 | 48.000 | 50.000 | 48.000 | 48.660 | 47.384 | 865 |
| 2024-04-12 | 51.050 | 51.050 | 47.800 | 47.800 | 46.547 | 1,289 |
| 2024-04-11 | 52.300 | 52.300 | 51.650 | 52.000 | 50.637 | 134 |
| 2024-04-10 | 51.800 | 51.800 | 51.600 | 51.750 | 50.393 | 171 |
| 2024-04-09 | 51.550 | 52.150 | 51.550 | 52.100 | 50.734 | 162 |
| 2024-04-08 | 52.450 | 52.450 | 51.850 | 52.040 | 50.676 | 170 |
| 2024-04-05 | 52.750 | 53.450 | 52.100 | 52.450 | 51.075 | 260 |
| 2024-04-04 | 51.300 | 52.260 | 51.060 | 51.060 | 49.722 | 62 |
| 2024-04-03 | 52.190 | 52.900 | 51.300 | 51.300 | 49.955 | 55 |
| 2024-04-02 | 52.050 | 52.360 | 51.990 | 52.190 | 50.822 | 278 |
| 2024-04-01 | 53.350 | 53.350 | 52.450 | 52.870 | 51.484 | 9,011 |
| 2024-03-28 | 54.100 | 54.100 | 52.450 | 53.350 | 51.952 | 33 |
| 2024-03-27 | 52.250 | 52.300 | 51.850 | 52.150 | 50.783 | 150 |
| 2024-03-26 | 51.250 | 51.750 | 51.250 | 51.400 | 50.053 | 265 |
| 2024-03-25 | 53.350 | 54.360 | 52.130 | 54.360 | 52.935 | 38 |
| 2024-03-22 | 52.600 | 52.700 | 52.600 | 52.600 | 51.221 | 92 |
| 2024-03-21 | 52.810 | 53.750 | 52.600 | 52.600 | 51.221 | 230 |
| 2024-03-20 | 54.190 | 54.650 | 52.810 | 52.810 | 51.426 | 175 |
| 2024-03-19 | 54.060 | 54.190 | 53.930 | 54.190 | 52.769 | 779 |
| 2024-03-18 | 53.620 | 53.920 | 53.430 | 53.430 | 52.029 | 64,882 |
| 2024-03-15 | 54.850 | 54.850 | 53.620 | 53.620 | 52.214 | 50,083 |
| 2024-03-14 | 55.370 | 55.370 | 53.250 | 53.800 | 52.390 | 50,399 |
| 2024-03-13 | 56.680 | 56.700 | 55.140 | 55.370 | 53.919 | 682 |
| 2024-03-12 | 57.060 | 57.060 | 56.640 | 56.640 | 55.155 | 47 |
| 2024-03-11 | 56.700 | 57.160 | 55.980 | 57.160 | 55.662 | 177 |
| 2024-03-08 | 56.690 | 56.700 | 55.860 | 56.700 | 55.214 | 114 |
| 2024-03-07 | 57.300 | 57.300 | 56.400 | 56.580 | 55.097 | 5,514 |
| 2024-03-06 | 57.840 | 57.840 | 56.700 | 56.700 | 55.214 | 643 |
| 2024-03-05 | 58.440 | 58.440 | 57.300 | 57.470 | 55.964 | 193 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.1127 USD |
| 2026-04-16 | 0.1130 USD |
| 2026-01-16 | 0.1167 USD |
| 2025-10-29 | 0.1123 USD |
| 2025-07-16 | 0.1154 USD |
| 2025-04-15 | 0.1191 USD |
| 2025-01-17 | 0.2448 USD |
| 2024-10-29 | 0.1106 USD |
| 2024-07-16 | 0.1024 USD |
| 2024-04-17 | 0.0965 USD |
| 2024-01-17 | 0.0904 USD |
| 2023-10-30 | 0.0778 USD |
| 2023-07-19 | 0.0788 USD |
| 2023-04-18 | 0.0786 USD |
| 2023-01-18 | 0.0826 USD |
| 2022-10-31 | 0.4222 USD |
| 2022-10-28 | 0.2856 USD |
| 2022-07-20 | 0.4215 USD |
| 2022-07-19 | 0.2851 USD |
| 2022-04-19 | 0.3890 USD |
| 2022-04-18 | 0.2631 USD |
| 2022-01-19 | 0.4101 USD |
| 2022-01-18 | 0.2774 USD |
| 2021-10-28 | 0.3521 USD |
| 2021-10-27 | 0.2382 USD |
| 2021-07-20 | 0.3233 USD |
| 2021-07-19 | 0.2187 USD |
| 2021-04-19 | 0.3196 USD |
| 2021-04-16 | 0.2162 USD |
| 2021-01-18 | 0.2161 USD |
| 2020-10-19 | 0.1767 USD |
| 2020-07-16 | 0.2678 USD |
| 2020-07-15 | 0.1774 USD |
| 2020-04-16 | 0.2700 USD |
| 2020-04-15 | 0.1788 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.