Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 24.150 | 24.350 | 24.150 | 24.350 | 24.350 | 463 |
| 2026-07-24 | 23.940 | 24.100 | 23.640 | 23.640 | 23.640 | 5,994 |
| 2026-07-23 | 23.730 | 23.730 | 23.600 | 23.700 | 23.700 | 1,119 |
| 2026-07-22 | 24.000 | 24.000 | 23.280 | 23.300 | 23.300 | 3,801 |
| 2026-07-21 | 23.780 | 24.070 | 23.600 | 23.780 | 23.780 | 199,098 |
| 2026-07-20 | 24.300 | 24.300 | 23.840 | 24.100 | 24.100 | 7,284 |
| 2026-07-17 | 23.380 | 24.300 | 23.380 | 24.300 | 24.300 | 86 |
| 2026-07-16 | 24.250 | 24.600 | 24.240 | 24.600 | 24.483 | 559 |
| 2026-07-15 | 23.750 | 24.150 | 23.550 | 23.560 | 23.448 | 3,398 |
| 2026-07-14 | 23.340 | 23.610 | 23.300 | 23.480 | 23.369 | 3,070 |
| 2026-07-13 | 24.320 | 24.320 | 24.100 | 24.180 | 24.065 | 132 |
| 2026-07-10 | 24.490 | 24.540 | 24.110 | 24.110 | 23.995 | 2,214 |
| 2026-07-09 | 24.340 | 24.340 | 24.340 | 24.340 | 24.224 | 0 |
| 2026-07-08 | 24.250 | 24.340 | 24.250 | 24.340 | 24.224 | 26 |
| 2026-07-07 | 24.810 | 24.900 | 24.640 | 24.640 | 24.522 | 1,644 |
| 2026-07-06 | 24.210 | 24.210 | 23.720 | 23.770 | 23.656 | 594 |
| 2026-07-03 | 24.490 | 24.490 | 24.490 | 24.490 | 24.373 | 0 |
| 2026-07-02 | 23.840 | 24.490 | 23.840 | 24.490 | 24.373 | 17,050 |
| 2026-07-01 | 23.180 | 24.250 | 23.180 | 23.760 | 23.646 | 13,018 |
| 2026-06-30 | 23.950 | 23.950 | 23.110 | 23.140 | 23.029 | 3,102 |
| 2026-06-29 | 24.820 | 24.820 | 23.720 | 23.720 | 23.607 | 6,633 |
| 2026-06-26 | 24.600 | 24.950 | 24.420 | 24.420 | 24.303 | 3,757 |
| 2026-06-25 | 25.330 | 25.850 | 25.140 | 25.140 | 25.020 | 30,130 |
| 2026-06-24 | 25.000 | 25.700 | 25.000 | 25.280 | 25.159 | 8,802 |
| 2026-06-23 | 24.700 | 24.930 | 24.700 | 24.930 | 24.811 | 1,061 |
| 2026-06-22 | 25.500 | 25.500 | 24.410 | 24.450 | 24.333 | 2,975 |
| 2026-06-19 | 25.500 | 25.500 | 25.500 | 25.500 | 25.378 | 0 |
| 2026-06-18 | 25.150 | 25.500 | 25.150 | 25.500 | 25.378 | 3,700 |
| 2026-06-17 | 25.050 | 25.250 | 24.600 | 24.600 | 24.482 | 908 |
| 2026-06-16 | 25.060 | 25.120 | 24.850 | 25.050 | 24.930 | 701 |
| 2026-06-15 | 25.340 | 25.440 | 25.250 | 25.380 | 25.259 | 460 |
| 2026-06-12 | 26.380 | 26.380 | 25.270 | 25.270 | 25.149 | 2,222 |
| 2026-06-11 | 26.040 | 26.110 | 25.800 | 26.110 | 25.985 | 38 |
| 2026-06-10 | 26.600 | 26.800 | 26.580 | 26.730 | 26.602 | 2,878 |
| 2026-06-09 | 26.320 | 26.600 | 26.250 | 26.520 | 26.393 | 6,455 |
| 2026-06-08 | 25.500 | 25.560 | 25.170 | 25.350 | 25.229 | 2,075 |
| 2026-06-05 | 25.930 | 25.930 | 25.930 | 25.930 | 25.806 | 559 |
| 2026-06-03 | 24.650 | 24.650 | 24.650 | 24.650 | 24.532 | 50 |
| 2026-06-02 | 24.480 | 24.480 | 23.800 | 23.800 | 23.686 | 6,723 |
| 2026-06-01 | 24.290 | 24.600 | 24.290 | 24.400 | 24.283 | 57 |
| 2026-05-29 | 24.740 | 24.740 | 24.510 | 24.510 | 24.393 | 410 |
| 2026-05-28 | 25.320 | 25.320 | 24.720 | 24.750 | 24.632 | 1,647 |
| 2026-05-27 | 25.170 | 25.620 | 24.960 | 25.290 | 25.169 | 849 |
| 2026-05-26 | 25.610 | 25.610 | 25.310 | 25.440 | 25.318 | 370 |
| 2026-05-25 | 25.560 | 26.100 | 25.560 | 26.100 | 25.975 | 36 |
| 2026-05-22 | 25.400 | 25.560 | 25.350 | 25.560 | 25.438 | 4,606 |
| 2026-05-21 | 24.880 | 25.140 | 24.140 | 25.140 | 25.020 | 189 |
| 2026-05-20 | 24.900 | 25.300 | 24.800 | 25.300 | 25.179 | 18,799 |
| 2026-05-19 | 24.700 | 25.120 | 24.680 | 24.900 | 24.781 | 1,029 |
| 2026-05-18 | 23.410 | 24.120 | 23.410 | 24.120 | 24.005 | 2,005 |
| 2026-05-15 | 23.960 | 23.960 | 23.350 | 23.410 | 23.298 | 4,283 |
| 2026-05-14 | 23.250 | 23.440 | 23.230 | 23.440 | 23.328 | 1,523 |
| 2026-05-13 | 23.860 | 23.860 | 23.000 | 23.290 | 23.179 | 1,551 |
| 2026-05-12 | 23.560 | 23.920 | 23.130 | 23.470 | 23.358 | 4,807 |
| 2026-05-11 | 24.980 | 24.980 | 23.380 | 23.400 | 23.288 | 7,558 |
| 2026-05-08 | 26.920 | 26.920 | 24.900 | 24.970 | 24.851 | 12,690 |
| 2026-05-07 | 34.060 | 34.060 | 26.380 | 26.650 | 26.523 | 52,764 |
| 2026-05-06 | 34.300 | 34.300 | 34.200 | 34.200 | 34.036 | 400 |
| 2026-05-05 | 34.850 | 34.850 | 34.500 | 34.680 | 34.514 | 13 |
| 2026-05-04 | 35.500 | 35.500 | 34.820 | 34.820 | 34.653 | 1,116 |
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.