Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 48.250 | 48.300 | 48.250 | 48.300 | 47.785 | 245 |
| 2025-10-30 | 48.500 | 48.500 | 48.250 | 48.250 | 47.736 | 1,184 |
| 2025-10-29 | 48.490 | 48.490 | 48.060 | 48.060 | 47.548 | 32 |
| 2025-10-28 | 48.940 | 49.220 | 48.530 | 48.650 | 48.020 | 1,077 |
| 2025-10-27 | 48.800 | 48.800 | 48.800 | 48.800 | 48.168 | 4 |
| 2025-10-24 | 49.300 | 49.300 | 48.850 | 49.200 | 48.563 | 69 |
| 2025-10-23 | 49.650 | 49.650 | 49.230 | 49.230 | 48.593 | 13 |
| 2025-10-22 | 49.830 | 49.870 | 49.650 | 49.650 | 49.007 | 80 |
| 2025-10-21 | 49.100 | 49.200 | 49.100 | 49.120 | 48.484 | 25 |
← NewerPage 5 of 5 · 249 trading days
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.