Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 59.440 | 59.760 | 57.800 | 58.200 | 56.674 | 186 |
| 2024-03-01 | 61.700 | 61.700 | 58.680 | 59.440 | 57.882 | 9,224 |
| 2024-02-29 | 61.870 | 62.340 | 61.250 | 61.740 | 60.122 | 16 |
| 2024-02-28 | 61.260 | 61.870 | 61.260 | 61.870 | 60.248 | 1,277 |
| 2024-02-27 | 61.200 | 61.560 | 60.760 | 61.220 | 59.615 | 3,984 |
| 2024-02-26 | 61.380 | 61.380 | 61.130 | 61.200 | 59.596 | 135 |
| 2024-02-23 | 61.480 | 61.520 | 61.380 | 61.380 | 59.771 | 97 |
| 2024-02-22 | 57.660 | 60.120 | 57.660 | 59.940 | 58.369 | 511 |
| 2024-02-21 | 56.760 | 58.140 | 56.760 | 58.020 | 56.499 | 67 |
| 2024-02-20 | 57.900 | 58.200 | 57.610 | 57.610 | 56.100 | 5,346 |
| 2024-02-19 | 57.790 | 58.940 | 57.790 | 58.940 | 57.395 | 1,319 |
| 2024-02-16 | 58.680 | 58.740 | 58.680 | 58.740 | 57.200 | 30 |
| 2024-02-15 | 57.120 | 59.010 | 57.120 | 59.010 | 57.463 | 206 |
| 2024-02-14 | 56.640 | 57.120 | 56.640 | 57.120 | 55.623 | 117 |
| 2024-02-09 | 60.660 | 61.490 | 60.660 | 61.090 | 59.489 | 1,649 |
| 2024-02-08 | 61.070 | 61.200 | 60.840 | 61.200 | 59.596 | 129 |
| 2024-02-07 | 60.720 | 61.380 | 60.190 | 61.080 | 59.479 | 47 |
| 2024-02-06 | 58.380 | 60.760 | 58.380 | 60.720 | 59.128 | 188 |
| 2024-02-05 | 58.730 | 59.510 | 58.730 | 58.980 | 57.434 | 189 |
| 2024-02-02 | 57.960 | 58.730 | 57.480 | 58.730 | 57.190 | 128 |
| 2024-02-01 | 58.860 | 58.860 | 57.000 | 57.960 | 56.441 | 22,463 |
| 2024-01-31 | 58.440 | 58.860 | 58.000 | 58.860 | 57.317 | 275 |
| 2024-01-30 | 58.850 | 59.750 | 58.850 | 58.990 | 57.444 | 380 |
| 2024-01-29 | 58.860 | 58.860 | 58.860 | 58.860 | 57.317 | 1 |
| 2024-01-26 | 58.200 | 59.040 | 58.200 | 58.700 | 57.161 | 251 |
| 2024-01-25 | 57.420 | 57.480 | 57.000 | 57.480 | 55.973 | 163 |
| 2024-01-24 | 58.080 | 58.080 | 57.300 | 57.420 | 55.915 | 5,016 |
| 2024-01-23 | 59.720 | 59.720 | 58.080 | 58.080 | 56.558 | 449 |
| 2024-01-22 | 58.140 | 59.730 | 58.140 | 59.730 | 58.164 | 106 |
| 2024-01-19 | 58.470 | 58.470 | 57.600 | 57.600 | 56.090 | 296 |
| 2024-01-18 | 58.570 | 58.570 | 58.570 | 58.570 | 57.035 | 0 |
| 2024-01-17 | 59.020 | 59.020 | 58.520 | 58.570 | 57.035 | 7,512 |
| 2024-01-16 | 61.020 | 61.020 | 59.400 | 59.400 | 57.755 | 30 |
| 2024-01-15 | 61.480 | 61.480 | 60.920 | 61.020 | 59.330 | 5,709 |
| 2024-01-12 | 60.600 | 60.600 | 59.820 | 60.000 | 58.338 | 99 |
| 2024-01-11 | 59.810 | 60.000 | 59.760 | 59.820 | 58.163 | 78 |
| 2024-01-10 | 59.160 | 60.570 | 59.160 | 60.540 | 58.863 | 85 |
| 2024-01-09 | 58.730 | 60.540 | 58.560 | 60.540 | 58.863 | 50,290 |
| 2024-01-08 | 59.520 | 59.650 | 58.730 | 59.520 | 57.872 | 133 |
| 2024-01-05 | 59.350 | 59.520 | 58.800 | 59.520 | 57.872 | 51 |
| 2024-01-04 | 58.920 | 60.840 | 58.920 | 59.350 | 57.706 | 452 |
| 2024-01-03 | 59.640 | 60.060 | 59.160 | 59.600 | 57.949 | 1,715 |
| 2024-01-02 | 60.490 | 60.600 | 59.700 | 60.540 | 58.863 | 12,564 |
| 2023-12-28 | 59.790 | 60.490 | 59.170 | 60.490 | 58.815 | 106,425 |
| 2023-12-27 | 58.850 | 59.280 | 57.480 | 59.170 | 57.531 | 329 |
| 2023-12-26 | 58.980 | 59.040 | 58.400 | 58.860 | 57.230 | 177 |
| 2023-12-22 | 59.520 | 59.520 | 58.440 | 58.980 | 57.347 | 198 |
| 2023-12-21 | 58.920 | 59.760 | 58.920 | 59.520 | 57.872 | 5,570 |
| 2023-12-20 | 60.350 | 60.750 | 59.880 | 59.880 | 58.222 | 363 |
| 2023-12-19 | 60.060 | 60.350 | 60.060 | 60.300 | 58.630 | 313 |
| 2023-12-18 | 61.140 | 61.140 | 60.000 | 60.300 | 58.630 | 364 |
| 2023-12-15 | 61.350 | 61.350 | 60.180 | 60.240 | 58.572 | 427 |
| 2023-12-14 | 60.750 | 61.380 | 60.660 | 61.350 | 59.651 | 571 |
| 2023-12-13 | 59.460 | 60.780 | 59.460 | 60.780 | 59.097 | 343 |
| 2023-12-12 | 58.480 | 59.400 | 58.480 | 59.400 | 57.755 | 168 |
| 2023-12-11 | 55.000 | 58.500 | 55.000 | 58.480 | 56.860 | 2,969 |
| 2023-12-08 | 56.490 | 56.490 | 56.400 | 56.400 | 54.838 | 216 |
| 2023-12-07 | 56.220 | 56.220 | 54.840 | 55.620 | 54.080 | 546 |
| 2023-12-06 | 55.070 | 55.920 | 54.720 | 55.500 | 53.963 | 622 |
| 2023-12-05 | 56.300 | 57.060 | 55.080 | 55.080 | 53.555 | 2,025 |
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.