Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	35.500	35.500	35.500	35.500	35.330	212
2026-04-29	36.280	36.280	35.460	35.560	35.390	2,416
2026-04-28	36.400	36.400	36.200	36.280	36.106	604
2026-04-27	36.360	37.150	36.360	36.850	36.674	819
2026-04-24	36.380	36.460	36.360	36.360	36.186	754
2026-04-23	35.900	35.950	35.850	35.850	35.679	265
2026-04-22	36.540	36.600	36.230	36.540	36.365	1,264
2026-04-20	38.380	38.380	38.200	38.200	38.017	264
2026-04-17	38.000	38.000	34.180	37.800	37.619	22
2026-04-16	37.500	37.530	37.040	37.190	37.012	29
2026-04-15	38.020	38.020	37.650	37.690	37.397	326
2026-04-14	37.150	37.150	37.150	37.150	36.862	0
2026-04-13	37.150	37.150	37.150	37.150	36.862	5
2026-04-10	38.670	38.670	37.150	37.150	36.862	30
2026-04-09	37.560	37.560	37.560	37.560	37.268	11
2026-04-08	37.990	37.990	37.990	37.990	37.695	11
2026-04-07	37.600	37.600	37.600	37.600	37.308	10
2026-04-06	37.860	38.110	37.840	38.110	37.814	610
2026-04-02	37.860	37.860	37.860	37.860	37.566	8
2026-04-01	38.000	38.240	38.000	38.000	37.705	171
2026-03-31	38.000	38.000	38.000	38.000	37.705	0
2026-03-30	38.000	38.000	38.000	38.000	37.705	1
2026-03-27	37.310	37.310	37.240	37.240	36.951	2
2026-03-26	38.670	38.670	38.670	38.670	38.370	30
2026-03-25	38.390	38.390	38.200	38.200	37.903	50
2026-03-24	37.500	38.290	37.500	38.260	37.963	224
2026-03-23	37.980	37.980	37.980	37.980	37.685	23
2026-03-20	38.440	38.440	37.980	37.980	37.685	4
2026-03-19	38.740	38.740	38.740	38.740	38.439	0
2026-03-18	38.740	38.740	38.740	38.740	38.439	5
2026-03-17	39.360	39.360	39.360	39.360	39.054	1
2026-03-16	37.760	37.760	37.760	37.760	37.467	0
2026-03-13	38.320	38.320	37.760	37.760	37.467	16
2026-03-12	37.900	38.320	37.900	38.320	38.022	4
2026-03-11	38.650	38.650	38.600	38.600	38.300	405
2026-03-10	39.500	39.500	38.850	38.850	38.548	34
2026-03-09	39.590	39.590	38.720	39.010	38.707	11
2026-03-06	40.750	40.750	39.240	39.800	39.491	266
2026-03-05	40.630	40.730	40.340	40.340	40.027	309
2026-03-04	42.550	42.550	41.320	41.330	41.009	9
2026-03-03	42.120	42.130	42.120	42.130	41.803	102
2026-03-02	42.130	42.130	42.130	42.130	41.803	0
2026-02-27	41.590	42.280	41.590	42.130	41.803	181
2026-02-26	41.430	41.430	41.430	41.430	41.108	4
2026-02-25	41.450	41.450	41.450	41.450	41.128	25
2026-02-24	40.980	40.980	40.250	40.250	39.937	2
2026-02-23	41.590	41.590	41.590	41.590	41.267	0
2026-02-20	41.390	41.590	41.390	41.590	41.267	27
2026-02-19	41.010	41.560	41.010	41.560	41.237	14
2026-02-18	42.650	42.650	42.650	42.650	42.319	0
2026-02-13	42.650	42.650	42.650	42.650	42.319	0
2026-02-12	40.000	42.650	39.240	42.650	42.319	527
2026-02-11	41.690	41.690	41.690	41.690	41.366	1
2026-02-10	41.220	41.800	41.220	41.800	41.475	342
2026-02-09	41.170	41.230	41.170	41.230	40.910	30
2026-02-06	41.570	41.570	41.570	41.570	41.247	1,100
2026-02-05	41.670	41.810	41.670	41.810	41.485	6
2026-02-04	40.830	40.830	40.830	40.830	40.513	0
2026-02-03	40.830	40.830	40.830	40.830	40.513	1
2026-02-02	40.950	40.960	40.760	40.830	40.513	1,049

← NewerPage 3 of 21 · 1,248 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.