Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	54.400	56.400	54.390	56.400	54.838	6,073
2023-12-01	54.000	54.740	54.000	54.350	52.845	8,703
2023-11-30	56.350	56.350	53.690	54.000	52.504	701
2023-11-29	55.350	55.400	53.860	53.860	52.368	55
2023-11-28	54.660	54.660	53.850	53.850	52.359	139
2023-11-27	53.940	55.080	53.940	54.660	53.146	255
2023-11-24	54.490	55.550	54.350	54.800	53.282	415
2023-11-23	53.960	53.960	53.960	53.960	52.466	49
2023-11-22	54.750	54.900	54.600	54.700	53.185	77
2023-11-21	54.500	55.070	54.500	54.700	53.185	104
2023-11-20	52.750	53.450	52.750	53.450	51.970	381
2023-11-17	53.940	54.000	53.400	53.400	51.921	605
2023-11-16	53.300	53.710	53.300	53.700	52.213	50
2023-11-14	52.150	53.050	52.150	52.650	51.192	408
2023-11-13	52.000	52.000	51.800	51.800	50.365	34
2023-11-10	51.400	53.450	51.400	52.000	50.560	67
2023-11-09	52.800	53.200	52.800	53.100	51.629	25
2023-11-08	51.700	52.260	48.250	52.100	50.657	2,631
2023-11-07	50.000	50.600	50.000	50.550	49.150	46
2023-11-06	49.850	51.500	49.550	49.600	48.226	333
2023-11-03	47.550	50.010	47.550	49.400	48.032	156
2023-11-01	48.920	48.920	47.400	47.550	46.233	2,707
2023-10-31	49.000	49.000	49.000	49.000	47.643	0
2023-10-30	49.000	49.000	48.950	49.000	47.643	68
2023-10-27	48.400	48.650	48.300	48.650	47.227	47
2023-10-26	50.400	50.400	49.250	49.250	47.809	165
2023-10-25	53.000	53.000	50.800	51.260	49.761	224
2023-10-24	53.450	53.450	52.100	52.300	50.770	153
2023-10-23	52.640	52.640	52.250	52.400	50.867	191
2023-10-20	52.500	53.000	52.020	52.650	51.110	542
2023-10-19	53.400	53.400	52.800	52.950	51.401	236
2023-10-18	54.050	54.050	53.750	53.750	52.178	247
2023-10-17	55.000	55.000	54.300	54.480	52.886	12,011
2023-10-16	55.850	55.850	55.120	55.120	53.508	132
2023-10-13	56.790	56.790	55.270	55.350	53.731	861
2023-10-11	55.730	55.730	55.380	55.670	54.042	8,185
2023-10-10	55.380	56.040	55.260	55.380	53.760	1,908
2023-10-09	56.130	56.150	55.980	56.150	54.508	46
2023-10-06	56.220	56.220	56.220	56.220	54.576	32
2023-10-05	55.190	55.700	55.150	55.560	53.935	15,198
2023-10-04	54.420	55.130	54.420	54.910	53.304	246
2023-10-03	54.650	54.650	54.450	54.650	53.051	294
2023-10-02	54.750	54.750	53.950	54.350	52.760	1,508
2023-09-29	54.800	54.850	54.750	54.750	53.149	270
2023-09-28	54.980	55.140	54.730	55.010	53.401	11,107
2023-09-27	55.380	55.380	54.960	55.020	53.411	234
2023-09-26	55.080	55.380	54.960	55.380	53.760	169
2023-09-25	54.400	54.900	54.400	54.900	53.294	92
2023-09-22	53.850	54.750	53.850	54.750	53.149	72
2023-09-21	55.300	55.300	54.540	54.540	52.945	530
2023-09-20	55.460	55.680	55.460	55.530	53.906	226
2023-09-19	54.420	55.350	54.420	55.350	53.731	430
2023-09-18	54.400	54.810	54.250	54.420	52.828	236
2023-09-15	56.160	56.160	54.900	55.140	53.527	5,025
2023-09-14	55.830	55.830	55.210	55.580	53.954	101
2023-09-13	56.220	56.300	55.830	55.830	54.197	300
2023-09-12	58.200	58.200	58.090	58.090	56.391	34
2023-09-11	57.540	57.540	57.350	57.480	55.799	341
2023-09-08	57.660	57.900	57.480	57.900	56.206	59
2023-09-06	58.590	58.590	58.090	58.110	56.410	984

← NewerPage 13 of 21 · 1,254 trading daysOlder →

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.