Zoetis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	39.280	40.770	39.280	40.770	40.453	8
2026-01-29	39.530	40.040	39.530	40.040	39.729	5
2026-01-28	40.120	40.400	40.000	40.000	39.689	86
2026-01-27	40.880	40.880	40.780	40.780	40.463	2
2026-01-26	40.990	40.990	40.750	40.750	40.434	104
2026-01-23	40.880	40.990	40.880	40.990	40.672	41
2026-01-22	41.400	41.400	41.400	41.400	41.079	0
2026-01-21	41.400	41.400	41.400	41.400	41.079	0
2026-01-20	40.900	42.100	40.900	41.400	41.079	8
2026-01-19	41.340	41.340	41.340	41.340	41.019	1
2026-01-16	41.720	41.820	41.460	41.460	41.138	6
2026-01-15	42.600	42.600	40.000	40.000	39.574	29
2026-01-14	42.500	42.500	42.300	42.300	41.849	104
2026-01-13	42.600	42.600	42.600	42.600	42.146	1
2026-01-12	42.560	42.560	42.120	42.120	41.671	1,258
2026-01-09	42.090	42.090	42.090	42.090	41.641	0
2026-01-08	42.090	42.090	42.090	42.090	41.641	10
2026-01-07	43.830	43.830	42.610	42.610	42.156	704
2026-01-06	43.880	43.880	43.880	43.880	43.412	0
2026-01-05	42.900	43.880	42.900	43.880	43.412	1,649
2026-01-02	44.950	44.950	42.470	42.470	42.017	21
2025-12-30	43.840	43.840	43.650	43.650	43.185	13
2025-12-29	43.830	43.830	43.830	43.830	43.363	1
2025-12-26	43.490	43.490	43.490	43.490	43.026	222
2025-12-23	42.560	42.830	42.560	42.830	42.373	1,030
2025-12-22	42.510	43.230	42.510	43.230	42.769	230
2025-12-19	42.660	42.760	42.660	42.760	42.304	151
2025-12-18	42.610	42.660	42.610	42.660	42.205	86
2025-12-17	42.350	42.760	42.350	42.410	41.958	56
2025-12-16	42.270	42.270	42.250	42.250	41.800	39
2025-12-15	40.750	40.770	40.580	40.580	40.147	33
2025-12-12	40.750	40.750	40.750	40.750	40.316	25
2025-12-11	40.440	40.440	39.630	39.630	39.208	68
2025-12-10	39.930	39.930	39.930	39.930	39.504	10
2025-12-09	39.500	39.840	39.500	39.840	39.415	67
2025-12-08	40.120	40.760	39.890	40.050	39.623	1,212
2025-12-05	39.890	40.150	39.890	40.150	39.722	1,001
2025-12-04	40.000	40.000	39.890	39.890	39.465	68
2025-12-03	41.570	41.570	40.500	40.590	40.157	116
2025-12-02	42.240	42.240	41.080	41.640	41.196	281
2025-12-01	42.530	43.330	42.530	42.800	42.344	1,310
2025-11-28	43.040	43.040	42.530	42.530	42.077	141
2025-11-27	42.700	42.700	42.700	42.700	42.245	250
2025-11-26	43.340	43.340	42.700	42.700	42.245	23
2025-11-25	41.630	43.350	41.630	43.350	42.888	871
2025-11-24	40.900	41.160	40.610	41.160	40.721	2,072
2025-11-21	39.960	40.710	39.960	40.710	40.276	1,085
2025-11-19	39.200	39.370	39.000	39.000	38.584	39
2025-11-18	39.240	39.540	39.210	39.540	39.119	59
2025-11-17	39.830	40.020	39.830	39.870	39.445	291
2025-11-14	42.260	42.260	39.900	40.210	39.781	523
2025-11-13	40.320	40.320	40.320	40.320	39.890	0
2025-11-12	39.980	40.530	39.880	40.320	39.890	141
2025-11-11	40.440	42.260	40.440	42.260	41.810	45
2025-11-10	40.340	40.340	39.520	40.030	39.603	382
2025-11-07	40.150	40.150	39.510	39.850	39.425	159
2025-11-06	40.760	40.760	40.000	40.150	39.722	841
2025-11-05	42.100	42.320	39.930	40.760	40.325	30,172
2025-11-04	47.240	47.240	41.480	42.100	41.651	38,914
2025-11-03	48.300	48.390	48.130	48.390	47.874	9

← NewerPage 4 of 5 · 249 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.